La bourse est fermée
Dow Jones
38 293,87 -392,45 (-1,01 %) Nasdaq
16 703,37 -31,65 (-0,19 %) 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
63 609,04 +1 145,39 (+1,83 %)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Prix d’exercice:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00280000 | 2024-06-03 10:57AM EDT | 2024-06-21 | 9.60 | 9.30 | 9.70 | +1.72 | +21.83% | 13 | 178 | 33.73% |
| CDNS240719C00280000 | 2024-06-03 10:09AM EDT | 2024-07-19 | 14.75 | 13.50 | 13.90 | +2.85 | +23.95% | 10 | 35 | 31.92% |
| CDNS240816C00280000 | 2024-05-31 3:45PM EDT | 2024-08-16 | 18.20 | 18.20 | 18.80 | 0.00 | - | 4 | 65 | 34.95% |
| CDNS241115C00280000 | 2024-05-31 3:55PM EDT | 2024-11-15 | 30.04 | 26.20 | 28.30 | 0.00 | - | 8 | 25 | 36.12% |
| CDNS250117C00280000 | 2024-05-31 1:22PM EDT | 2025-01-17 | 31.47 | 31.80 | 32.90 | 0.00 | - | 1 | 156 | 35.98% |
| CDNS250620C00280000 | 2024-05-24 11:54AM EDT | 2025-06-20 | 54.40 | 43.60 | 44.80 | 0.00 | - | 3 | 11 | 38.33% |
| CDNS260116C00280000 | 2024-05-31 9:42AM EDT | 2026-01-16 | 62.07 | 56.10 | 57.50 | 0.00 | - | 1 | 16 | 39.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00280000 | 2024-06-03 10:32AM EDT | 2024-06-21 | 5.00 | 5.20 | 5.80 | -1.50 | -23.08% | 2 | 820 | 26.53% |
| CDNS240719P00280000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 8.00 | 8.40 | 8.70 | 0.00 | - | 23 | 178 | 24.12% |
| CDNS240816P00280000 | 2024-05-31 10:26AM EDT | 2024-08-16 | 12.20 | 12.10 | 12.50 | 0.00 | - | 1 | 137 | 26.61% |
| CDNS241115P00280000 | 2024-05-29 9:41AM EDT | 2024-11-15 | 16.30 | 18.00 | 18.80 | 0.00 | - | 1 | 45 | 26.26% |
| CDNS250117P00280000 | 2024-05-31 10:05AM EDT | 2025-01-17 | 20.74 | 20.60 | 21.30 | 0.00 | - | 1 | 111 | 25.19% |
| CDNS250620P00280000 | 2024-05-30 1:11PM EDT | 2025-06-20 | 24.65 | 26.40 | 28.30 | 0.00 | - | 2 | 36 | 25.62% |
| CDNS260116P00280000 | 2024-04-05 11:48AM EDT | 2026-01-16 | 30.60 | 33.20 | 34.10 | 0.00 | - | 1 | 4 | 24.70% |
