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
58 593,22 +3 603,00 (+6,55 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00280000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 7.10 | 7.00 | 7.50 | +1.80 | +33.96% | 24 | 610 | 30.32% |
| CDNS240621C00280000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 12.90 | 12.70 | 13.20 | +2.10 | +19.44% | 7 | 139 | 30.14% |
| CDNS240719C00280000 | 2024-05-03 10:56AM EDT | 2024-07-19 | 15.10 | 16.10 | 16.40 | +1.23 | +8.87% | 1 | 22 | 30.28% |
| CDNS240816C00280000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 20.40 | 20.10 | 20.70 | +2.72 | +15.38% | 2 | 43 | 33.11% |
| CDNS241115C00280000 | 2024-04-29 3:03PM EDT | 2024-11-15 | 29.70 | 28.80 | 30.00 | 0.00 | - | 1 | 2 | 35.63% |
| CDNS250117C00280000 | 2024-05-02 2:20PM EDT | 2025-01-17 | 30.86 | 33.90 | 34.80 | 0.00 | - | 6 | 159 | 36.14% |
| CDNS250620C00280000 | 2024-05-03 10:35AM EDT | 2025-06-20 | 44.61 | 43.90 | 45.70 | +3.11 | +7.49% | 3 | 11 | 37.90% |
| CDNS260116C00280000 | 2024-05-03 10:17AM EDT | 2026-01-16 | 57.90 | 55.90 | 58.00 | +3.20 | +5.85% | 1 | 15 | 39.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00280000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 5.05 | 4.80 | 5.10 | -2.85 | -36.08% | 28 | 508 | 26.80% |
| CDNS240621P00280000 | 2024-05-03 2:28PM EDT | 2024-06-21 | 9.21 | 9.10 | 9.60 | -5.01 | -35.23% | 4 | 157 | 25.34% |
| CDNS240719P00280000 | 2024-05-03 10:12AM EDT | 2024-07-19 | 11.00 | 11.30 | 11.70 | -4.80 | -30.38% | 1 | 136 | 24.31% |
| CDNS240816P00280000 | 2024-05-03 2:11PM EDT | 2024-08-16 | 14.50 | 14.30 | 14.70 | -3.60 | -19.89% | 1 | 48 | 25.82% |
| CDNS241115P00280000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 20.60 | 19.00 | 20.30 | -4.50 | -17.93% | 5 | 27 | 25.76% |
| CDNS250117P00280000 | 2024-05-02 1:37PM EDT | 2025-01-17 | 25.90 | 22.50 | 23.00 | 0.00 | - | 27 | 70 | 25.28% |
| CDNS250620P00280000 | 2024-04-24 12:09PM EDT | 2025-06-20 | 30.45 | 27.60 | 28.80 | 0.00 | - | 1 | 3 | 24.93% |
| CDNS260116P00280000 | 2024-04-05 11:48AM EDT | 2026-01-16 | 30.60 | 33.20 | 34.10 | 0.00 | - | 1 | 4 | 23.97% |
