La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 982,20 +1 847,78 (+3,23 %)
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
17 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.70 | 0.00 | - | 1 | 3 | 115.00 | 0.25 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 120.00 | 0.35 | 0.00 | - | 1 | 2 |
| 153.37 | 0.00 | - | 3 | 3 | 125.00 | 0.05 | 0.00 | - | 2 | 3 |
| 183.30 | 0.00 | - | 5 | 5 | 130.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 135.00 | 0.70 | 0.00 | - | 1 | 1 |
| 153.85 | 0.00 | - | 5 | 5 | 140.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 145.00 | 2.25 | 0.00 | - | 20 | 31 |
| - | - | - | - | - | 150.00 | 0.40 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 170.00 | 4.60 | 0.00 | - | 1 | 22 |
| 99.22 | 0.00 | - | - | 7 | 175.00 | 0.74 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 180.00 | 0.70 | 0.00 | - | 1 | 77 |
| 116.24 | 0.00 | - | 1 | 7 | 185.00 | 0.30 | 0.00 | - | 2 | 59 |
| 120.10 | 0.00 | - | 1 | 8 | 190.00 | 0.08 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 195.00 | 0.02 | 0.00 | - | 21 | 45 |
| 83.20 | -26.62 | -24.24% | 2 | 5 | 200.00 | 0.05 | +0.03 | +150.00% | 22 | 91 |
| 112.30 | 0.00 | - | 1 | 3 | 205.00 | 0.05 | 0.00 | - | 1 | 7 |
| 33.80 | 0.00 | - | 4 | 4 | 210.00 | 0.15 | 0.00 | - | 1 | 87 |
| 91.58 | 0.00 | - | 10 | 11 | 215.00 | 0.05 | 0.00 | - | 1 | 32 |
| 62.55 | +8.65 | +16.05% | 4 | 15 | 220.00 | 0.05 | 0.00 | - | 1 | 112 |
| 47.50 | 0.00 | - | - | 1 | 225.00 | 0.05 | 0.00 | - | 51 | 47 |
| 52.86 | -42.34 | -44.47% | 5 | 8 | 230.00 | 0.10 | -0.32 | -76.19% | 1 | 164 |
| 58.50 | 0.00 | - | 1 | 2 | 235.00 | 0.10 | 0.00 | - | 1 | 129 |
| 40.07 | 0.00 | - | 5 | 89 | 240.00 | 0.31 | 0.00 | - | 1 | 300 |
| 38.00 | 0.00 | - | 2 | 32 | 245.00 | 0.20 | 0.00 | - | 1 | 152 |
| 23.00 | 0.00 | - | 1 | 63 | 250.00 | 0.25 | -0.20 | -44.44% | 6 | 1,177 |
| 31.80 | 0.00 | - | 3 | 12 | 255.00 | 0.40 | -0.28 | -41.18% | 4 | 329 |
| 13.83 | 0.00 | - | 2 | 55 | 260.00 | 0.47 | -0.78 | -62.40% | 14 | 2,131 |
| 11.65 | 0.00 | - | 1 | 53 | 265.00 | 0.90 | -1.20 | -57.14% | 13 | 342 |
| 13.85 | +6.05 | +77.56% | 11 | 281 | 270.00 | 1.87 | -1.13 | -37.67% | 8 | 1,733 |
| 10.20 | +2.70 | +36.00% | 13 | 157 | 275.00 | 3.10 | -3.00 | -49.18% | 20 | 835 |
| 7.10 | +1.80 | +33.96% | 24 | 610 | 280.00 | 5.05 | -2.85 | -36.08% | 28 | 508 |
| 4.72 | +1.52 | +47.50% | 579 | 834 | 285.00 | 7.85 | -2.95 | -27.31% | 12 | 1,199 |
| 3.00 | +0.85 | +39.53% | 755 | 1,198 | 290.00 | 11.30 | -3.12 | -21.64% | 11 | 1,348 |
| 1.85 | +0.50 | +37.04% | 46 | 425 | 295.00 | 24.00 | 0.00 | - | 6 | 185 |
| 1.20 | +0.43 | +55.84% | 340 | 4,200 | 300.00 | 19.17 | -6.63 | -25.70% | 2 | 253 |
| 0.70 | +0.30 | +75.00% | 10 | 373 | 305.00 | 20.23 | 0.00 | - | 1 | 108 |
| 0.58 | +0.18 | +45.00% | 1 | 527 | 310.00 | 35.52 | 0.00 | - | 1 | 101 |
| 0.30 | 0.00 | - | 6 | 317 | 315.00 | 38.10 | 0.00 | - | 25 | 2 |
| 0.20 | +0.03 | +17.65% | 2 | 465 | 320.00 | 43.10 | 0.00 | - | 25 | 6 |
| 0.05 | -0.05 | -50.00% | 9 | 540 | 325.00 | 45.80 | 0.00 | - | 91 | 0 |
| 0.12 | +0.02 | +20.00% | 14 | 286 | 330.00 | 45.50 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 4 | 237 | 335.00 | 37.20 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 48 | 401 | 340.00 | 63.65 | 0.00 | - | 2 | 2 |
| 0.05 | -0.15 | -75.00% | 6 | 174 | 345.00 | 68.67 | 0.00 | - | 2 | 0 |
| 0.05 | +0.02 | +66.67% | 11 | 360 | 350.00 | 51.32 | 0.00 | - | 1 | 1 |
| 0.07 | -1.13 | -94.17% | 2 | 387 | 355.00 | - | - | - | - | - |
| 0.05 | -0.95 | -95.00% | 5 | 92 | 360.00 | 52.66 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 1 | 7 | 365.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 8 | 73 | 370.00 | 63.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 4 | 375.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 35 | 380.00 | 99.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 385.00 | 107.45 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 37 | 101 | 390.00 | 112.48 | 0.00 | - | - | 0 |
| 0.05 | -0.25 | -83.33% | 6 | 23 | 400.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 1 | 415.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 32 | 420.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 425.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 9 | 430.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 3 | 435.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 74 | 440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 450.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 35 | 36 | 455.00 | - | - | - | - | - |
