La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 617,82 -937,86 (-1,63 %)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
16 janvier 2026
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 1.30 | 0.00 | - | 12 | 45 |
| 180.00 | 0.00 | - | - | 1 | 120.00 | 1.95 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 125.00 | 2.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 130.00 | 2.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 135.00 | 2.47 | 0.00 | - | 1 | 2 |
| 123.50 | 0.00 | - | - | 2 | 140.00 | 3.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 145.00 | 4.80 | 0.00 | - | 1 | 4 |
| 169.50 | 0.00 | - | 1 | 1 | 150.00 | 2.60 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 155.00 | 4.20 | 0.00 | - | 1 | 4 |
| 160.00 | 0.00 | - | - | 1 | 160.00 | 4.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 165.00 | 4.70 | 0.00 | - | - | 1 |
| 144.30 | 0.00 | - | 1 | 0 | 170.00 | 10.00 | 0.00 | - | 1 | 1 |
| 137.35 | 0.00 | - | - | 1 | 175.00 | 5.90 | 0.00 | - | - | 1 |
| 147.60 | 0.00 | - | - | 1 | 180.00 | 4.98 | 0.00 | - | 1 | 1 |
| 128.08 | 0.00 | - | - | 6 | 185.00 | 10.00 | 0.00 | - | - | 1 |
| 120.00 | 0.00 | - | 1 | 1 | 190.00 | 8.68 | 0.00 | - | 6 | 20 |
| - | - | - | - | - | 195.00 | 10.50 | 0.00 | - | - | 1 |
| 130.25 | -4.95 | -3.66% | 2 | 11 | 200.00 | 6.77 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 205.00 | 10.20 | 0.00 | - | 1 | 2 |
| 129.34 | 0.00 | - | 1 | 4 | 210.00 | 8.03 | 0.00 | - | 7 | 13 |
| - | - | - | - | - | 215.00 | 8.50 | -5.50 | -39.29% | 1 | 2 |
| 106.80 | 0.00 | - | 1 | 1 | 220.00 | 9.77 | 0.00 | - | 10 | 48 |
| 71.10 | 0.00 | - | 1 | 5 | 225.00 | 12.50 | 0.00 | - | 1 | 4 |
| 123.41 | 0.00 | - | 1 | 23 | 230.00 | 11.10 | 0.00 | - | 1 | 11 |
| 81.55 | 0.00 | - | - | 8 | 235.00 | 15.10 | 0.00 | - | 1 | 14 |
| 97.10 | 0.00 | - | 1 | 44 | 240.00 | 13.40 | 0.00 | - | 2 | 92 |
| 100.00 | 0.00 | - | 1 | 4 | 245.00 | 17.80 | 0.00 | - | 1 | 5 |
| 74.50 | 0.00 | - | 1 | 5 | 250.00 | 15.97 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 255.00 | 20.90 | 0.00 | - | 1 | 12 |
| 73.35 | 0.00 | - | 3 | 21 | 260.00 | 18.80 | +0.50 | +2.73% | 1 | 28 |
| 92.65 | 0.00 | - | 1 | 9 | 265.00 | 30.20 | 0.00 | - | 1 | 5 |
| 61.70 | 0.00 | - | 10 | 9 | 270.00 | 19.50 | 0.00 | - | 10 | 10 |
| 78.30 | 0.00 | - | 2 | 8 | 275.00 | 31.50 | 0.00 | - | 1 | 7 |
| 76.10 | 0.00 | - | 7 | 13 | 280.00 | 30.60 | 0.00 | - | 1 | 4 |
| 65.00 | 0.00 | - | 1 | 8 | 285.00 | 31.16 | 0.00 | - | 9 | 11 |
| 59.30 | 0.00 | - | 1 | 26 | 290.00 | 28.80 | -6.40 | -18.18% | 11 | 25 |
| 65.55 | +5.45 | +9.07% | 1 | 18 | 295.00 | 35.30 | 0.00 | - | 50 | 53 |
| 71.90 | 0.00 | - | 3 | 111 | 300.00 | 38.26 | 0.00 | - | 4 | 10 |
| 59.80 | -11.30 | -15.89% | 3 | 16 | 305.00 | 41.20 | 0.00 | - | 1 | 2 |
| 58.25 | 0.00 | - | 1 | 123 | 310.00 | 42.53 | 0.00 | - | 1 | 4 |
| 64.30 | 0.00 | - | 1 | 60 | 315.00 | 45.62 | 0.00 | - | 1 | 4 |
| 46.30 | 0.00 | - | 1 | 13 | 320.00 | 41.34 | 0.00 | - | 1 | 4 |
| 62.70 | 0.00 | - | 3 | 10 | 325.00 | 57.62 | 0.00 | - | 1 | 5 |
| 56.30 | 0.00 | - | 1 | 27 | 330.00 | 60.82 | 0.00 | - | 1 | 6 |
| 44.25 | +6.55 | +17.37% | 1 | 10 | 340.00 | - | - | - | - | - |
| 36.65 | 0.00 | - | 1 | 2 | 345.00 | - | - | - | - | - |
| 42.20 | 0.00 | - | 1 | 215 | 350.00 | 76.60 | 0.00 | - | 14 | 14 |
| 45.45 | 0.00 | - | 3 | 15 | 355.00 | - | - | - | - | - |
| 35.76 | 0.00 | - | 1 | 17 | 360.00 | 64.90 | 0.00 | - | 1 | 1 |
| 36.33 | 0.00 | - | 1 | 2 | 365.00 | - | - | - | - | - |
| 34.61 | 0.00 | - | 1 | 147 | 370.00 | 87.28 | 0.00 | - | - | 14 |
| 32.00 | 0.00 | - | 62 | 151 | 380.00 | 79.40 | 0.00 | - | 1 | 8 |
| 31.90 | 0.00 | - | 1 | 2 | 390.00 | - | - | - | - | - |
| 25.90 | 0.00 | - | 2 | 15 | 400.00 | 95.20 | 0.00 | - | 1 | 1 |
| 15.70 | 0.00 | - | 1 | 76 | 410.00 | - | - | - | - | - |
| 23.00 | 0.00 | - | 6 | 12 | 420.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 1 | 1 | 430.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 2 | 109 | 450.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 1 | 9 | 460.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 1 | 2 | 470.00 | - | - | - | - | - |
| 14.90 | 0.00 | - | 1 | 12 | 480.00 | 165.50 | 0.00 | - | - | 0 |
