Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,11 -2,82 (-3,44%) OURO
2.328,10 +25,20 (+1,09%) Bitcoin USD
57.300,65 -2.609,64 (-4,36%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:50PM EDT. Mercado aberto.
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240719C00240000 | 2024-02-12 10:30AM EDT | 240.00 | 83.24 | 69.90 | 73.20 | 0.00 | - | - | 1 | 107.59% |
| CDNS240719C00245000 | 2024-02-07 11:50AM EDT | 245.00 | 66.00 | 71.00 | 73.60 | 0.00 | - | - | 1 | 114.73% |
| CDNS240719C00250000 | 2024-04-29 9:35AM EDT | 250.00 | 41.50 | 34.20 | 36.50 | 0.00 | - | 1 | 21 | 42.03% |
| CDNS240719C00260000 | 2024-04-30 12:41PM EDT | 260.00 | 27.20 | 26.00 | 27.50 | 0.00 | - | 1 | 4 | 36.15% |
| CDNS240719C00265000 | 2024-03-28 10:34AM EDT | 265.00 | 53.90 | 27.10 | 28.10 | 0.00 | - | 1 | 1 | 43.36% |
| CDNS240719C00275000 | 2024-05-01 3:14PM EDT | 275.00 | 18.30 | 17.10 | 17.80 | +0.60 | +3.39% | 4 | 7 | 33.14% |
| CDNS240719C00280000 | 2024-05-01 10:37AM EDT | 280.00 | 13.00 | 14.20 | 14.80 | -4.21 | -24.46% | 4 | 17 | 31.78% |
| CDNS240719C00285000 | 2024-05-01 10:11AM EDT | 285.00 | 10.59 | 12.00 | 12.60 | -1.91 | -15.28% | 2 | 33 | 31.53% |
| CDNS240719C00290000 | 2024-05-01 12:41PM EDT | 290.00 | 9.00 | 9.80 | 10.30 | -3.20 | -26.23% | 8 | 19 | 30.60% |
| CDNS240719C00295000 | 2024-05-01 9:30AM EDT | 295.00 | 7.40 | 8.20 | 8.60 | -3.70 | -33.33% | 1 | 56 | 30.40% |
| CDNS240719C00300000 | 2024-05-01 2:55PM EDT | 300.00 | 7.30 | 6.50 | 6.90 | +0.70 | +10.61% | 2 | 109 | 29.73% |
| CDNS240719C00305000 | 2024-05-01 3:29PM EDT | 305.00 | 5.70 | 5.30 | 5.70 | -0.30 | -5.00% | 1 | 167 | 29.70% |
| CDNS240719C00310000 | 2024-04-29 3:14PM EDT | 310.00 | 5.30 | 4.10 | 4.50 | 0.00 | - | 22 | 90 | 29.21% |
| CDNS240719C00315000 | 2024-04-30 1:08PM EDT | 315.00 | 3.65 | 3.30 | 3.60 | 0.00 | - | 1 | 76 | 29.03% |
| CDNS240719C00320000 | 2024-04-26 11:18AM EDT | 320.00 | 4.87 | 2.60 | 3.20 | 0.00 | - | 13 | 71 | 29.96% |
| CDNS240719C00325000 | 2024-04-29 3:23PM EDT | 325.00 | 2.75 | 2.00 | 2.25 | 0.00 | - | 1 | 79 | 28.74% |
| CDNS240719C00330000 | 2024-04-30 1:05PM EDT | 330.00 | 1.65 | 1.50 | 2.50 | 0.00 | - | 22 | 95 | 31.52% |
| CDNS240719C00335000 | 2024-04-25 3:24PM EDT | 335.00 | 1.56 | 1.15 | 1.35 | 0.00 | - | 2 | 25 | 28.43% |
| CDNS240719C00340000 | 2024-04-26 3:18PM EDT | 340.00 | 1.80 | 0.85 | 1.05 | 0.00 | - | 1 | 159 | 28.41% |
| CDNS240719C00345000 | 2024-04-22 1:11PM EDT | 345.00 | 2.77 | 0.70 | 0.85 | 0.00 | - | 3 | 9 | 28.64% |
| CDNS240719C00350000 | 2024-04-23 1:32PM EDT | 350.00 | 0.98 | 0.10 | 1.90 | 0.00 | - | 1 | 11 | 35.90% |
| CDNS240719C00355000 | 2024-04-18 10:29AM EDT | 355.00 | 3.14 | 0.05 | 1.15 | 0.00 | - | 1 | 61 | 33.46% |
| CDNS240719C00360000 | 2024-04-17 11:46AM EDT | 360.00 | 3.60 | 0.05 | 1.70 | 0.00 | - | 1 | 15 | 37.99% |
| CDNS240719C00370000 | 2024-04-22 2:58PM EDT | 370.00 | 0.97 | 0.05 | 2.00 | 0.00 | - | 4 | 34 | 42.43% |
| CDNS240719C00375000 | 2024-03-26 11:49AM EDT | 375.00 | 6.50 | 0.10 | 0.55 | 0.00 | - | 2 | 18 | 34.06% |
| CDNS240719C00380000 | 2024-04-22 3:56PM EDT | 380.00 | 0.69 | 0.05 | 2.25 | 0.00 | - | 1 | 22 | 46.50% |
| CDNS240719C00400000 | 2024-03-27 12:40PM EDT | 400.00 | 2.28 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 46.97% |
| CDNS240719C00420000 | 2024-04-18 10:26AM EDT | 420.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 51.33% |
| CDNS240719C00430000 | 2024-03-01 1:14PM EDT | 430.00 | 1.20 | 0.50 | 2.00 | 0.00 | - | 1 | 1 | 52.80% |
| CDNS240719C00440000 | 2024-03-07 2:49PM EDT | 440.00 | 1.40 | 0.35 | 1.75 | 0.00 | - | 3 | 1 | 53.26% |
| CDNS240719C00450000 | 2024-03-07 1:51PM EDT | 450.00 | 0.93 | 0.15 | 1.65 | 0.00 | - | 20 | 22 | 53.87% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240719P00145000 | 2024-04-05 9:30AM EDT | 145.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 71.39% |
| CDNS240719P00150000 | 2024-02-22 4:44PM EDT | 150.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 2 | 53.71% |
| CDNS240719P00215000 | 2024-04-19 10:01AM EDT | 215.00 | 1.27 | 0.05 | 2.75 | 0.00 | - | 1 | 1 | 44.28% |
| CDNS240719P00220000 | 2024-04-25 12:32PM EDT | 220.00 | 1.03 | 0.65 | 1.40 | 0.00 | - | 1 | 2 | 34.44% |
| CDNS240719P00225000 | 2024-04-23 12:19PM EDT | 225.00 | 1.20 | 1.00 | 1.20 | 0.00 | - | 4 | 5 | 30.59% |
| CDNS240719P00230000 | 2024-04-29 3:39PM EDT | 230.00 | 1.30 | 1.30 | 2.00 | 0.00 | - | 1 | 24 | 32.02% |
| CDNS240719P00235000 | 2024-05-01 3:14PM EDT | 235.00 | 1.65 | 1.65 | 1.85 | -0.05 | -2.94% | 2 | 25 | 28.57% |
| CDNS240719P00240000 | 2024-04-18 3:01PM EDT | 240.00 | 3.40 | 1.50 | 2.40 | 0.00 | - | 4 | 11 | 27.96% |
| CDNS240719P00245000 | 2024-04-26 11:39AM EDT | 245.00 | 2.60 | 2.20 | 3.00 | 0.00 | - | 1 | 19 | 27.09% |
| CDNS240719P00250000 | 2024-04-30 11:22AM EDT | 250.00 | 3.65 | 3.60 | 3.80 | 0.00 | - | 3 | 50 | 26.39% |
| CDNS240719P00255000 | 2024-04-29 12:16PM EDT | 255.00 | 4.20 | 4.60 | 4.90 | 0.00 | - | 1 | 35 | 26.00% |
| CDNS240719P00260000 | 2024-04-30 9:54AM EDT | 260.00 | 5.21 | 5.70 | 6.10 | 0.00 | - | 1 | 68 | 25.31% |
| CDNS240719P00265000 | 2024-04-29 3:57PM EDT | 265.00 | 6.55 | 7.30 | 7.60 | 0.00 | - | 2 | 96 | 24.76% |
| CDNS240719P00270000 | 2024-05-01 3:07PM EDT | 270.00 | 8.70 | 8.90 | 9.30 | +0.62 | +7.67% | 5 | 43 | 24.05% |
| CDNS240719P00275000 | 2024-04-30 11:22AM EDT | 275.00 | 11.00 | 11.00 | 11.40 | 0.00 | - | 3 | 85 | 23.55% |
| CDNS240719P00280000 | 2024-05-01 10:37AM EDT | 280.00 | 15.20 | 13.30 | 13.70 | +3.00 | +24.59% | 3 | 133 | 22.82% |
| CDNS240719P00285000 | 2024-04-30 11:11AM EDT | 285.00 | 15.70 | 16.00 | 16.40 | 0.00 | - | 1 | 83 | 22.22% |
| CDNS240719P00290000 | 2024-04-26 2:13PM EDT | 290.00 | 15.90 | 19.00 | 19.40 | 0.00 | - | 2 | 47 | 21.53% |
| CDNS240719P00295000 | 2024-04-19 12:26PM EDT | 295.00 | 23.70 | 22.10 | 23.40 | 0.00 | - | 5 | 26 | 22.35% |
| CDNS240719P00300000 | 2024-04-26 3:20PM EDT | 300.00 | 22.00 | 24.90 | 26.90 | 0.00 | - | 5 | 14 | 21.41% |
| CDNS240719P00305000 | 2024-04-18 11:13AM EDT | 305.00 | 23.60 | 28.80 | 30.70 | 0.00 | - | 1 | 29 | 20.36% |
| CDNS240719P00310000 | 2024-04-17 2:51PM EDT | 310.00 | 25.30 | 33.50 | 34.90 | 0.00 | - | 7 | 30 | 19.64% |
| CDNS240719P00315000 | 2024-04-17 11:30AM EDT | 315.00 | 27.90 | 37.70 | 40.00 | 0.00 | - | 2 | 59 | 21.97% |
| CDNS240719P00320000 | 2024-05-01 11:05AM EDT | 320.00 | 45.60 | 41.50 | 44.30 | +1.90 | +4.35% | 3 | 43 | 20.41% |
| CDNS240719P00325000 | 2024-04-23 11:37AM EDT | 325.00 | 46.67 | 45.70 | 48.20 | 0.00 | - | 2 | 25 | 0.00% |
| CDNS240719P00330000 | 2024-04-22 12:16PM EDT | 330.00 | 47.60 | 50.60 | 54.10 | 0.00 | - | 2 | 17 | 22.25% |
| CDNS240719P00335000 | 2024-04-19 12:00PM EDT | 335.00 | 53.50 | 55.40 | 58.30 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240719P00340000 | 2024-04-22 2:09PM EDT | 340.00 | 54.50 | 60.40 | 63.90 | 0.00 | - | 2 | 0 | 23.34% |
| CDNS240719P00345000 | 2024-03-22 2:55PM EDT | 345.00 | 32.30 | 63.00 | 67.60 | 0.00 | - | 2 | 2 | 0.00% |
| CDNS240719P00360000 | 2024-03-21 9:59AM EDT | 360.00 | 42.84 | 77.50 | 82.10 | 0.00 | - | - | 1 | 0.00% |
| CDNS240719P00370000 | 2024-02-12 4:29PM EDT | 370.00 | 66.00 | 63.90 | 66.40 | 0.00 | - | - | 10 | 0.00% |
| CDNS240719P00440000 | 2024-03-05 10:30AM EDT | 440.00 | 124.30 | 122.20 | 126.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.