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
58 573,77 +3 551,91 (+6,46 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00330000 | 2024-05-03 2:06PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 14 | 286 | 40.33% |
| CDNS240621C00330000 | 2024-05-02 11:51AM EDT | 2024-06-21 | 0.59 | 0.70 | 1.00 | 0.00 | - | 3 | 189 | 29.22% |
| CDNS240719C00330000 | 2024-05-02 12:16PM EDT | 2024-07-19 | 1.28 | 1.80 | 2.05 | 0.00 | - | 1 | 95 | 27.98% |
| CDNS240816C00330000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 4.02 | 3.90 | 4.20 | -0.68 | -14.47% | 3 | 113 | 30.01% |
| CDNS241115C00330000 | 2024-04-29 1:50PM EDT | 2024-11-15 | 11.20 | 10.30 | 10.90 | 0.00 | - | 1 | 11 | 32.43% |
| CDNS250117C00330000 | 2024-04-30 12:37PM EDT | 2025-01-17 | 14.03 | 14.30 | 14.80 | 0.00 | - | 1 | 182 | 32.85% |
| CDNS250620C00330000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 26.91 | 23.50 | 24.90 | 0.00 | - | - | 3 | 34.95% |
| CDNS260116C00330000 | 2024-05-02 10:34AM EDT | 2026-01-16 | 32.30 | 33.50 | 36.20 | 0.00 | - | 1 | 27 | 36.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00330000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 45.50 | 46.10 | 50.70 | 0.00 | - | 10 | 0 | 68.09% |
| CDNS240621P00330000 | 2024-04-24 2:27PM EDT | 2024-06-21 | 53.40 | 46.40 | 50.90 | 0.00 | - | 54 | 0 | 37.31% |
| CDNS240719P00330000 | 2024-04-22 12:16PM EDT | 2024-07-19 | 47.60 | 46.20 | 50.90 | 0.00 | - | 2 | 0 | 29.77% |
| CDNS240816P00330000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 49.40 | 47.80 | 50.30 | 0.00 | - | 2 | 29 | 23.59% |
| CDNS241115P00330000 | 2024-04-23 11:35AM EDT | 2024-11-15 | 55.59 | 50.20 | 52.80 | 0.00 | - | 4 | 7 | 22.41% |
| CDNS250117P00330000 | 2024-04-03 11:11AM EDT | 2025-01-17 | 40.80 | 53.40 | 55.30 | 0.00 | - | 3 | 62 | 23.13% |
| CDNS260116P00330000 | 2024-04-23 12:38PM EDT | 2026-01-16 | 64.00 | 59.50 | 62.70 | 0.00 | - | - | 5 | 20.86% |
