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
58 978,69 +1 813,86 (+3,17 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00300000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.20 | 1.10 | 1.20 | +0.43 | +55.84% | 340 | 4,200 | 29.76% |
| CDNS240621C00300000 | 2024-05-03 2:16PM EDT | 2024-06-21 | 4.95 | 4.90 | 6.00 | +0.87 | +21.32% | 31 | 139 | 31.08% |
| CDNS240719C00300000 | 2024-05-03 10:52AM EDT | 2024-07-19 | 7.60 | 7.50 | 9.60 | +1.38 | +22.19% | 23 | 115 | 32.41% |
| CDNS240816C00300000 | 2024-05-03 12:57PM EDT | 2024-08-16 | 11.25 | 11.20 | 11.70 | +2.15 | +23.63% | 1 | 335 | 31.42% |
| CDNS241115C00300000 | 2024-05-03 10:21AM EDT | 2024-11-15 | 20.20 | 19.70 | 20.50 | +3.90 | +23.93% | 1 | 847 | 33.91% |
| CDNS250117C00300000 | 2024-05-02 1:39PM EDT | 2025-01-17 | 22.00 | 24.50 | 25.40 | 0.00 | - | 5 | 274 | 34.71% |
| CDNS250620C00300000 | 2024-04-23 12:28PM EDT | 2025-06-20 | 38.28 | 34.50 | 36.20 | 0.00 | - | 13 | 10 | 36.52% |
| CDNS260116C00300000 | 2024-04-29 9:36AM EDT | 2026-01-16 | 50.90 | 46.90 | 48.30 | 0.00 | - | 3 | 91 | 38.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00300000 | 2024-05-03 12:44PM EDT | 2024-05-17 | 19.17 | 18.30 | 19.40 | -6.63 | -25.70% | 2 | 253 | 28.39% |
| CDNS240621P00300000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 21.45 | 19.60 | 22.40 | -2.85 | -11.73% | 1 | 115 | 25.49% |
| CDNS240719P00300000 | 2024-05-02 12:42PM EDT | 2024-07-19 | 28.50 | 22.10 | 25.00 | 0.00 | - | 1 | 15 | 26.18% |
| CDNS240816P00300000 | 2024-05-01 3:05PM EDT | 2024-08-16 | 27.30 | 25.20 | 26.00 | 0.00 | - | 4 | 34 | 24.25% |
| CDNS241115P00300000 | 2024-04-26 2:24PM EDT | 2024-11-15 | 30.00 | 28.50 | 31.20 | 0.00 | - | 32 | 32 | 24.44% |
| CDNS250117P00300000 | 2024-04-18 2:30PM EDT | 2025-01-17 | 34.90 | 32.90 | 33.50 | 0.00 | - | 1 | 58 | 23.77% |
| CDNS250620P00300000 | 2024-04-18 11:38AM EDT | 2025-06-20 | 38.40 | 38.00 | 39.40 | 0.00 | - | 4 | 8 | 23.83% |
| CDNS260116P00300000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 46.57 | 43.20 | 44.20 | 0.00 | - | 1 | 10 | 22.70% |
