La bourse est fermée
Dow Jones
39 067,00 +182,74 (+0,47 %) Nasdaq
16 302,33 -30,22 (-0,19 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 994,27 -771,62 (-1,31 %)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:45PM EDT. Marché ouvert.
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 | - | 1 | 45 |
| 83.20 | 0.00 | - | 2 | 5 | 200.00 | 0.05 | 0.00 | - | 22 | 111 |
| 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 | 0.10 | +0.05 | +100.00% | 1 | 31 |
| 62.55 | 0.00 | - | 4 | 13 | 220.00 | 0.05 | -0.05 | -50.00% | 1 | 111 |
| 47.50 | 0.00 | - | - | 1 | 225.00 | 0.05 | 0.00 | - | 51 | 47 |
| 52.86 | 0.00 | - | 5 | 8 | 230.00 | 0.10 | 0.00 | - | 1 | 163 |
| 58.50 | 0.00 | - | 1 | 2 | 235.00 | 0.15 | +0.05 | +50.00% | 1 | 127 |
| 40.07 | 0.00 | - | 5 | 89 | 240.00 | 0.10 | 0.00 | - | 1 | 299 |
| 38.00 | 0.00 | - | 2 | 32 | 245.00 | 0.28 | +0.17 | +154.55% | 11 | 150 |
| 23.00 | 0.00 | - | 1 | 63 | 250.00 | 0.31 | +0.26 | +520.00% | 11 | 1,160 |
| 31.80 | 0.00 | - | 3 | 12 | 255.00 | 0.22 | +0.07 | +46.67% | 5 | 329 |
| 13.83 | 0.00 | - | 2 | 55 | 260.00 | 0.25 | 0.00 | - | 7 | 2,129 |
| 11.65 | 0.00 | - | 1 | 53 | 265.00 | 0.67 | +0.21 | +45.65% | 2 | 337 |
| 16.84 | 0.00 | - | 1 | 272 | 270.00 | 1.02 | +0.19 | +22.89% | 16 | 1,743 |
| 10.30 | -1.30 | -11.21% | 2 | 156 | 275.00 | 1.95 | +0.20 | +11.43% | 23 | 850 |
| 7.30 | -1.05 | -12.57% | 12 | 592 | 280.00 | 3.60 | +0.60 | +20.00% | 5 | 502 |
| 4.40 | -1.00 | -18.52% | 47 | 648 | 285.00 | 5.90 | +1.21 | +25.80% | 34 | 1,189 |
| 2.60 | -0.35 | -11.86% | 20 | 1,251 | 290.00 | 8.10 | 0.00 | - | 65 | 1,370 |
| 1.55 | -0.30 | -16.22% | 29 | 1,169 | 295.00 | 9.80 | 0.00 | - | 9 | 179 |
| 0.85 | -0.90 | -51.43% | 226 | 4,018 | 300.00 | 14.47 | 0.00 | - | 4 | 249 |
| 0.50 | -0.15 | -23.08% | 1 | 379 | 305.00 | 19.20 | 0.00 | - | 1 | 107 |
| 0.25 | -0.05 | -16.67% | 4 | 522 | 310.00 | 35.52 | 0.00 | - | 1 | 101 |
| 0.30 | 0.00 | - | 2 | 317 | 315.00 | 38.10 | 0.00 | - | 25 | 2 |
| 0.18 | 0.00 | - | 4 | 461 | 320.00 | 43.10 | 0.00 | - | 25 | 6 |
| 0.15 | 0.00 | - | 6 | 516 | 325.00 | 45.80 | 0.00 | - | 91 | 0 |
| 0.09 | 0.00 | - | 5 | 285 | 330.00 | 45.50 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 4 | 235 | 335.00 | 37.20 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 6 | 404 | 340.00 | 63.65 | 0.00 | - | 2 | 2 |
| 0.05 | 0.00 | - | 6 | 180 | 345.00 | 68.67 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 100 | 433 | 350.00 | 51.32 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 132 | 457 | 355.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 92 | 360.00 | 52.66 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 92 | 94 | 365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 266 | 370.00 | 63.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 8 | 12 | 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 | 0.00 | - | 5 | 24 | 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 | - | - | - | - | - |
