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
58 629,74 +3 434,07 (+6,22 %)
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 :
Prix d’exercice:220.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00220000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 62.55 | 59.50 | 64.00 | +8.65 | +16.05% | 4 | 15 | 56.25% |
| CDNS240621C00220000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 64.02 | 61.20 | 66.00 | +3.81 | +6.33% | 4 | 4 | 50.68% |
| CDNS240816C00220000 | 2024-05-03 10:13AM EDT | 2024-08-16 | 67.70 | 64.20 | 68.40 | -22.88 | -25.26% | 2 | 11 | 51.00% |
| CDNS250117C00220000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 77.90 | 74.10 | 77.60 | 0.00 | - | 1 | 32 | 47.21% |
| CDNS250620C00220000 | 2024-04-24 12:57PM EDT | 2025-06-20 | 81.80 | 82.00 | 86.50 | 0.00 | - | - | 1 | 47.44% |
| CDNS260116C00220000 | 2024-02-16 3:48PM EDT | 2026-01-16 | 106.80 | 109.90 | 114.10 | 0.00 | - | 1 | 1 | 61.00% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00220000 | 2024-04-26 2:26PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 112 | 59.38% |
| CDNS240621P00220000 | 2024-03-21 10:53AM EDT | 2024-06-21 | 0.64 | 1.15 | 1.50 | 0.00 | - | 3 | 113 | 47.36% |
| CDNS240719P00220000 | 2024-04-25 12:32PM EDT | 2024-07-19 | 1.03 | 0.25 | 1.90 | 0.00 | - | 1 | 2 | 40.06% |
| CDNS240816P00220000 | 2024-05-02 10:05AM EDT | 2024-08-16 | 2.09 | 1.20 | 1.35 | 0.00 | - | 5 | 10 | 31.56% |
| CDNS241115P00220000 | 2024-04-26 1:32PM EDT | 2024-11-15 | 4.00 | 3.60 | 3.90 | 0.00 | - | 1 | 3 | 30.85% |
| CDNS250117P00220000 | 2024-05-03 10:35AM EDT | 2025-01-17 | 5.60 | 4.70 | 5.40 | +0.10 | +1.82% | 1 | 77 | 29.92% |
| CDNS250620P00220000 | 2024-05-02 10:02AM EDT | 2025-06-20 | 10.80 | 8.80 | 9.60 | 0.00 | - | 2 | 3 | 29.59% |
| CDNS260116P00220000 | 2024-04-25 12:25PM EDT | 2026-01-16 | 15.10 | 11.00 | 13.90 | 0.00 | - | 1 | 31 | 28.46% |
