La bourse est fermée
Dow Jones
38 271,07 -415,25 (-1,07 %) Nasdaq
16 660,92 -74,10 (-0,44 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0886 +0,0032 (+0,29 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 257,07 +804,50 (+1,29 %)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:14PM EDT. Marché ouvert.
Prix d’exercice:260.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00260000 | 2024-05-02 11:56AM EDT | 2024-06-21 | 21.62 | 26.60 | 29.30 | 0.00 | - | 4 | 4 | 59.03% |
| CDNS240719C00260000 | 2024-05-08 9:35AM EDT | 2024-07-19 | 28.70 | 25.10 | 27.00 | 0.00 | - | 1 | 5 | 34.55% |
| CDNS240816C00260000 | 2024-05-16 2:33PM EDT | 2024-08-16 | 38.60 | 29.80 | 31.00 | 0.00 | - | 11 | 27 | 36.92% |
| CDNS241115C00260000 | 2024-05-31 3:32PM EDT | 2024-11-15 | 38.80 | 38.40 | 39.70 | 0.00 | - | 23 | 22 | 37.77% |
| CDNS250117C00260000 | 2024-05-17 3:01PM EDT | 2025-01-17 | 51.00 | 43.40 | 44.20 | 0.00 | - | 2 | 108 | 37.70% |
| CDNS250620C00260000 | 2024-05-09 11:17AM EDT | 2025-06-20 | 59.87 | 54.20 | 55.60 | 0.00 | - | 3 | 1 | 39.90% |
| CDNS260116C00260000 | 2024-05-30 3:37PM EDT | 2026-01-16 | 73.35 | 65.70 | 67.70 | 0.00 | - | 3 | 21 | 41.23% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00260000 | 2024-06-03 11:44AM EDT | 2024-06-21 | 0.95 | 1.15 | 1.30 | +0.45 | +90.00% | 2 | 227 | 31.62% |
| CDNS240719P00260000 | 2024-06-03 10:49AM EDT | 2024-07-19 | 2.50 | 2.55 | 3.00 | -0.28 | -10.07% | 3 | 88 | 27.06% |
| CDNS240816P00260000 | 2024-05-31 2:32PM EDT | 2024-08-16 | 6.40 | 5.50 | 6.00 | 0.00 | - | 3 | 73 | 29.30% |
| CDNS241115P00260000 | 2024-05-31 9:30AM EDT | 2024-11-15 | 9.65 | 10.90 | 11.20 | -0.35 | -3.50% | 25 | 29 | 27.85% |
| CDNS250117P00260000 | 2024-05-29 10:00AM EDT | 2025-01-17 | 11.50 | 13.40 | 14.00 | 0.00 | - | 1 | 101 | 27.28% |
| CDNS250620P00260000 | 2024-05-28 3:02PM EDT | 2025-06-20 | 16.58 | 19.10 | 19.80 | 0.00 | - | 50 | 13 | 26.68% |
| CDNS260116P00260000 | 2024-05-22 9:50AM EDT | 2026-01-16 | 21.50 | 24.50 | 26.00 | 0.00 | - | 5 | 27 | 26.17% |
