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
59 011,57 +1 825,86 (+3,19 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00290000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 3.00 | 2.90 | 3.30 | +0.85 | +39.53% | 755 | 1,198 | 29.85% |
| CDNS240621C00290000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 8.09 | 8.10 | 8.40 | +1.26 | +18.45% | 45 | 404 | 29.04% |
| CDNS240719C00290000 | 2024-05-03 1:14PM EDT | 2024-07-19 | 11.34 | 11.20 | 11.60 | +2.51 | +28.43% | 12 | 29 | 29.47% |
| CDNS240816C00290000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 15.80 | 15.30 | 15.70 | +0.90 | +6.04% | 27 | 51 | 32.09% |
| CDNS241115C00290000 | 2024-05-02 11:26AM EDT | 2024-11-15 | 21.40 | 24.10 | 24.90 | 0.00 | - | 5 | 63 | 34.67% |
| CDNS250117C00290000 | 2024-05-03 12:34PM EDT | 2025-01-17 | 29.30 | 28.90 | 29.90 | -3.10 | -9.57% | 17 | 80 | 35.44% |
| CDNS250620C00290000 | 2024-05-03 9:49AM EDT | 2025-06-20 | 41.66 | 39.20 | 40.90 | +3.66 | +9.63% | 7 | 2 | 37.31% |
| CDNS260116C00290000 | 2024-05-01 3:20PM EDT | 2026-01-16 | 51.60 | 51.20 | 52.80 | 0.00 | - | 1 | 15 | 38.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00290000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 11.30 | 10.60 | 11.20 | -3.12 | -21.64% | 11 | 1,348 | 27.44% |
| CDNS240621P00290000 | 2024-05-03 10:26AM EDT | 2024-06-21 | 15.80 | 14.30 | 15.10 | -1.88 | -10.63% | 3 | 125 | 24.87% |
| CDNS240719P00290000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 16.63 | 16.40 | 17.00 | +0.73 | +4.59% | 6 | 47 | 23.63% |
| CDNS240816P00290000 | 2024-05-03 2:51PM EDT | 2024-08-16 | 19.70 | 19.40 | 19.80 | -2.20 | -10.05% | 9 | 50 | 24.97% |
| CDNS241115P00290000 | 2024-04-26 10:32AM EDT | 2024-11-15 | 24.80 | 24.80 | 25.30 | 0.00 | - | 3 | 15 | 25.00% |
| CDNS250117P00290000 | 2024-04-23 9:52AM EDT | 2025-01-17 | 30.10 | 27.30 | 29.70 | 0.00 | - | 9 | 84 | 26.40% |
| CDNS250620P00290000 | 2024-04-15 2:27PM EDT | 2025-06-20 | 29.90 | 31.30 | 33.60 | 0.00 | - | 26 | 29 | 24.18% |
| CDNS260116P00290000 | 2024-05-01 12:42PM EDT | 2026-01-16 | 42.62 | 38.10 | 39.30 | 0.00 | - | 1 | 9 | 23.58% |
