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
58 651,86 +3 435,14 (+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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00265000 | 2024-05-02 9:54AM EDT | 2024-05-17 | 11.65 | 17.60 | 18.60 | 0.00 | - | 1 | 53 | 35.33% |
| CDNS240621C00265000 | 2024-05-03 9:58AM EDT | 2024-06-21 | 24.77 | 22.00 | 23.40 | +6.17 | +33.17% | 4 | 27 | 33.78% |
| CDNS240719C00265000 | 2024-03-28 10:34AM EDT | 2024-07-19 | 53.90 | 27.10 | 28.10 | 0.00 | - | 1 | 1 | 37.22% |
| CDNS240816C00265000 | 2024-04-19 12:22PM EDT | 2024-08-16 | 33.45 | 29.10 | 29.90 | 0.00 | - | 1 | 4 | 35.14% |
| CDNS241115C00265000 | 2024-04-08 3:29PM EDT | 2024-11-15 | 65.70 | 36.70 | 39.90 | 0.00 | - | - | 3 | 38.77% |
| CDNS250117C00265000 | 2024-04-24 10:27AM EDT | 2025-01-17 | 44.10 | 42.20 | 43.50 | 0.00 | - | 1 | 3 | 37.78% |
| CDNS260116C00265000 | 2024-02-07 4:37PM EDT | 2026-01-16 | 83.64 | 89.70 | 92.90 | 0.00 | - | 1 | 1 | 59.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00265000 | 2024-05-03 12:03PM EDT | 2024-05-17 | 0.90 | 0.90 | 1.05 | -1.20 | -57.14% | 13 | 342 | 28.37% |
| CDNS240621P00265000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 4.25 | 4.00 | 4.30 | -1.45 | -25.44% | 19 | 451 | 26.57% |
| CDNS240719P00265000 | 2024-05-03 12:18PM EDT | 2024-07-19 | 6.10 | 5.90 | 6.20 | -2.44 | -28.57% | 14 | 96 | 25.66% |
| CDNS240816P00265000 | 2024-04-24 12:21PM EDT | 2024-08-16 | 10.30 | 8.50 | 8.80 | 0.00 | - | 3 | 21 | 26.94% |
| CDNS241115P00265000 | 2024-05-03 10:24AM EDT | 2024-11-15 | 14.40 | 13.60 | 14.20 | -2.89 | -16.71% | 7 | 11 | 26.97% |
| CDNS250117P00265000 | 2024-04-30 1:04PM EDT | 2025-01-17 | 18.05 | 15.10 | 16.70 | 0.00 | - | 48 | 68 | 26.32% |
| CDNS260116P00265000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 30.20 | 26.90 | 27.70 | 0.00 | - | 1 | 5 | 24.98% |
