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
59 126,77 +1 878,32 (+3,28 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00310000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 0.58 | 0.35 | 0.55 | +0.18 | +45.00% | 1 | 527 | 32.62% |
| CDNS240621C00310000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 2.90 | 2.75 | 3.00 | +0.90 | +45.00% | 22 | 879 | 28.53% |
| CDNS240719C00310000 | 2024-04-29 3:14PM EDT | 2024-07-19 | 5.30 | 4.80 | 5.10 | 0.00 | - | 22 | 90 | 28.22% |
| CDNS240816C00310000 | 2024-05-03 2:35PM EDT | 2024-08-16 | 8.30 | 8.10 | 8.50 | -1.16 | -12.26% | 2 | 17 | 30.84% |
| CDNS241115C00310000 | 2024-04-26 10:29AM EDT | 2024-11-15 | 19.30 | 16.10 | 16.80 | 0.00 | - | 3 | 47 | 33.39% |
| CDNS250117C00310000 | 2024-05-02 12:36PM EDT | 2025-01-17 | 18.00 | 20.70 | 21.40 | 0.00 | - | 1 | 238 | 34.04% |
| CDNS250620C00310000 | 2024-04-29 1:22PM EDT | 2025-06-20 | 32.80 | 30.30 | 32.00 | 0.00 | - | 29 | 29 | 35.89% |
| CDNS260116C00310000 | 2024-04-19 12:12PM EDT | 2026-01-16 | 48.80 | 42.60 | 43.90 | 0.00 | - | 2 | 107 | 37.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00310000 | 2024-05-02 9:36AM EDT | 2024-05-17 | 35.52 | 27.20 | 30.00 | 0.00 | - | 1 | 101 | 43.45% |
| CDNS240621P00310000 | 2024-04-26 9:33AM EDT | 2024-06-21 | 31.80 | 28.60 | 30.80 | 0.00 | - | 1 | 290 | 26.47% |
| CDNS240719P00310000 | 2024-04-17 2:51PM EDT | 2024-07-19 | 25.30 | 28.60 | 32.30 | 0.00 | - | 7 | 30 | 25.29% |
| CDNS240816P00310000 | 2024-04-12 11:36AM EDT | 2024-08-16 | 22.40 | 32.10 | 33.20 | 0.00 | - | 4 | 35 | 23.62% |
| CDNS241115P00310000 | 2024-03-21 10:49AM EDT | 2024-11-15 | 22.40 | 40.70 | 42.60 | 0.00 | - | - | 6 | 30.15% |
| CDNS250117P00310000 | 2024-04-23 9:51AM EDT | 2025-01-17 | 41.80 | 37.10 | 40.00 | 0.00 | - | 8 | 53 | 23.31% |
| CDNS250620P00310000 | 2024-04-08 1:23PM EDT | 2025-06-20 | 36.40 | 43.60 | 45.30 | 0.00 | - | 6 | 9 | 23.14% |
| CDNS260116P00310000 | 2024-04-18 3:16PM EDT | 2026-01-16 | 50.00 | 48.80 | 49.90 | 0.00 | - | 1 | 4 | 22.07% |
