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
59 140,36 +1 861,22 (+3,25 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00260000 | 2024-05-02 10:13AM EDT | 2024-05-17 | 13.83 | 21.70 | 23.80 | 0.00 | - | 2 | 55 | 43.59% |
| CDNS240621C00260000 | 2024-05-02 11:56AM EDT | 2024-06-21 | 21.62 | 26.20 | 28.40 | 0.00 | - | 4 | 4 | 38.44% |
| CDNS240719C00260000 | 2024-04-30 12:41PM EDT | 2024-07-19 | 27.20 | 28.80 | 29.90 | 0.00 | - | 1 | 4 | 34.17% |
| CDNS240816C00260000 | 2024-04-29 1:34PM EDT | 2024-08-16 | 33.67 | 32.50 | 33.50 | 0.00 | - | 1 | 17 | 36.19% |
| CDNS241115C00260000 | 2024-04-16 10:15AM EDT | 2024-11-15 | 58.50 | 39.30 | 43.40 | 0.00 | - | - | 1 | 39.82% |
| CDNS250117C00260000 | 2024-04-26 10:45AM EDT | 2025-01-17 | 50.27 | 44.60 | 46.90 | 0.00 | - | 1 | 107 | 38.67% |
| CDNS260116C00260000 | 2024-04-23 11:55AM EDT | 2026-01-16 | 67.80 | 66.70 | 70.30 | 0.00 | - | 2 | 17 | 42.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00260000 | 2024-05-03 3:18PM EDT | 2024-05-17 | 0.47 | 0.45 | 0.65 | -0.78 | -62.40% | 14 | 2,131 | 30.18% |
| CDNS240621P00260000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 3.30 | 2.95 | 3.20 | -0.96 | -22.54% | 11 | 175 | 27.10% |
| CDNS240719P00260000 | 2024-05-03 12:19PM EDT | 2024-07-19 | 4.80 | 4.60 | 4.90 | -0.41 | -7.87% | 13 | 68 | 26.11% |
| CDNS240816P00260000 | 2024-05-02 10:06AM EDT | 2024-08-16 | 10.44 | 7.00 | 7.30 | 0.00 | - | 2 | 49 | 27.34% |
| CDNS241115P00260000 | 2024-05-01 10:02AM EDT | 2024-11-15 | 14.60 | 11.10 | 12.50 | 0.00 | - | 1 | 4 | 27.37% |
| CDNS250117P00260000 | 2024-05-02 9:39AM EDT | 2025-01-17 | 17.30 | 14.40 | 15.80 | 0.00 | - | 1 | 79 | 27.72% |
| CDNS260116P00260000 | 2024-04-25 12:38PM EDT | 2026-01-16 | 28.20 | 25.00 | 25.90 | 0.00 | - | 1 | 28 | 25.42% |
