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
58 993,37 +1 558,48 (+2,71 %)
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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00285000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 4.72 | 4.60 | 4.90 | +1.52 | +47.50% | 579 | 834 | 29.12% |
| CDNS240621C00285000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 10.33 | 10.20 | 10.60 | +1.63 | +18.74% | 16 | 166 | 29.50% |
| CDNS240719C00285000 | 2024-05-03 1:14PM EDT | 2024-07-19 | 13.67 | 13.50 | 13.80 | +3.08 | +29.08% | 12 | 33 | 29.73% |
| CDNS240816C00285000 | 2024-05-02 2:41PM EDT | 2024-08-16 | 15.33 | 17.60 | 18.10 | 0.00 | - | 1 | 43 | 32.60% |
| CDNS241115C00285000 | 2024-05-01 10:14AM EDT | 2024-11-15 | 23.50 | 26.60 | 27.30 | 0.00 | - | 2 | 101 | 35.05% |
| CDNS250117C00285000 | 2024-05-03 12:35PM EDT | 2025-01-17 | 31.70 | 31.20 | 32.30 | +2.84 | +9.84% | 4 | 62 | 35.79% |
| CDNS260116C00285000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 52.80 | 53.50 | 55.50 | 0.00 | - | 1 | 8 | 39.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00285000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 7.85 | 7.40 | 7.80 | -2.95 | -27.31% | 12 | 1,199 | 26.95% |
| CDNS240621P00285000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 11.65 | 11.60 | 12.10 | -3.07 | -20.86% | 9 | 110 | 24.95% |
| CDNS240719P00285000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 14.03 | 13.70 | 14.20 | -1.67 | -10.64% | 5 | 83 | 23.99% |
| CDNS240816P00285000 | 2024-05-03 2:35PM EDT | 2024-08-16 | 17.00 | 16.70 | 17.10 | -4.20 | -19.81% | 6 | 45 | 25.36% |
| CDNS241115P00285000 | 2024-05-03 1:49PM EDT | 2024-11-15 | 22.84 | 22.20 | 22.70 | -0.26 | -1.13% | 3 | 35 | 25.37% |
| CDNS250117P00285000 | 2024-04-19 2:53PM EDT | 2025-01-17 | 29.35 | 24.70 | 25.40 | 0.00 | - | 1 | 66 | 24.93% |
| CDNS260116P00285000 | 2024-04-05 11:49AM EDT | 2026-01-16 | 32.60 | 35.70 | 36.50 | 0.00 | - | 1 | 3 | 23.67% |
