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
79,70 -2,23 (-2,72%) OURO
2.315,80 +12,90 (+0,56%) Bitcoin USD
57.025,62 -3.867,86 (-6,35%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:26AM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816C00145000 | 2024-03-05 10:30AM EDT | 145.00 | 174.70 | 171.90 | 175.80 | 0.00 | - | - | 1 | 232.50% |
| CDNS240816C00150000 | 2024-04-25 12:12PM EDT | 150.00 | 128.52 | 125.20 | 129.00 | 0.00 | - | 2 | 5 | 78.86% |
| CDNS240816C00155000 | 2024-04-19 1:12PM EDT | 155.00 | 131.42 | 120.30 | 124.10 | 0.00 | - | 5 | 5 | 75.85% |
| CDNS240816C00220000 | 2024-04-11 12:29PM EDT | 220.00 | 90.58 | 58.60 | 61.80 | 0.00 | - | 10 | 11 | 49.79% |
| CDNS240816C00230000 | 2024-03-12 12:56PM EDT | 230.00 | 87.45 | 84.50 | 89.00 | 0.00 | - | 3 | 7 | 116.11% |
| CDNS240816C00235000 | 2024-03-26 12:50PM EDT | 235.00 | 90.80 | 48.70 | 50.30 | 0.00 | - | 3 | 3 | 47.91% |
| CDNS240816C00240000 | 2024-03-15 1:53PM EDT | 240.00 | 69.80 | 71.00 | 75.50 | 0.00 | - | - | 2 | 99.19% |
| CDNS240816C00245000 | 2024-04-19 1:50PM EDT | 245.00 | 49.40 | 38.60 | 39.10 | 0.00 | - | 3 | 5 | 38.42% |
| CDNS240816C00250000 | 2024-04-22 3:49PM EDT | 250.00 | 46.86 | 34.80 | 35.70 | 0.00 | - | 1 | 13 | 38.11% |
| CDNS240816C00255000 | 2024-04-19 1:36PM EDT | 255.00 | 41.16 | 31.20 | 32.10 | 0.00 | - | 2 | 5 | 37.13% |
| CDNS240816C00260000 | 2024-04-29 1:34PM EDT | 260.00 | 33.67 | 27.50 | 28.70 | 0.00 | - | 1 | 17 | 36.25% |
| CDNS240816C00265000 | 2024-04-19 12:22PM EDT | 265.00 | 33.45 | 24.30 | 25.30 | 0.00 | - | 1 | 4 | 35.09% |
| CDNS240816C00270000 | 2024-04-30 3:39PM EDT | 270.00 | 23.95 | 21.80 | 23.10 | 0.00 | - | 2 | 17 | 35.70% |
| CDNS240816C00275000 | 2024-04-30 11:21AM EDT | 275.00 | 22.20 | 19.20 | 19.60 | 0.00 | - | 1 | 30 | 33.79% |
| CDNS240816C00280000 | 2024-05-01 10:40AM EDT | 280.00 | 17.00 | 16.70 | 17.10 | -3.96 | -18.89% | 2 | 40 | 33.25% |
| CDNS240816C00285000 | 2024-05-01 10:27AM EDT | 285.00 | 14.60 | 14.40 | 14.80 | -1.70 | -10.43% | 2 | 42 | 32.72% |
| CDNS240816C00290000 | 2024-04-25 11:07AM EDT | 290.00 | 13.60 | 12.40 | 12.80 | 0.00 | - | 1 | 51 | 32.37% |
| CDNS240816C00295000 | 2024-04-25 3:03PM EDT | 295.00 | 13.00 | 10.60 | 11.00 | 0.00 | - | 1 | 14 | 32.04% |
| CDNS240816C00300000 | 2024-05-01 10:20AM EDT | 300.00 | 9.15 | 8.90 | 9.30 | -1.05 | -10.29% | 4 | 330 | 31.57% |
| CDNS240816C00305000 | 2024-05-01 10:49AM EDT | 305.00 | 7.61 | 7.50 | 7.90 | -1.25 | -14.11% | 9 | 80 | 31.31% |
| CDNS240816C00310000 | 2024-04-24 9:41AM EDT | 310.00 | 9.46 | 6.30 | 6.60 | 0.00 | - | 1 | 17 | 30.93% |
| CDNS240816C00315000 | 2024-04-26 2:17PM EDT | 315.00 | 8.80 | 5.20 | 5.60 | 0.00 | - | 1 | 97 | 30.85% |
| CDNS240816C00320000 | 2024-04-24 12:32PM EDT | 320.00 | 5.50 | 4.30 | 4.60 | 0.00 | - | 1 | 70 | 30.47% |
| CDNS240816C00325000 | 2024-04-30 11:00AM EDT | 325.00 | 4.86 | 3.40 | 3.90 | 0.00 | - | 1 | 136 | 30.52% |
| CDNS240816C00330000 | 2024-04-23 10:04AM EDT | 330.00 | 4.70 | 2.90 | 3.10 | 0.00 | - | 1 | 113 | 29.99% |
| CDNS240816C00335000 | 2024-04-23 9:59AM EDT | 335.00 | 4.30 | 2.40 | 2.55 | 0.00 | - | 1 | 59 | 29.87% |
| CDNS240816C00340000 | 2024-04-24 11:13AM EDT | 340.00 | 2.70 | 1.95 | 2.10 | 0.00 | - | 3 | 48 | 29.80% |
| CDNS240816C00345000 | 2024-04-25 3:41PM EDT | 345.00 | 2.10 | 1.55 | 1.70 | 0.00 | - | 25 | 130 | 29.64% |
| CDNS240816C00350000 | 2024-04-23 3:51PM EDT | 350.00 | 2.40 | 1.25 | 1.40 | 0.00 | - | 5 | 89 | 29.64% |
| CDNS240816C00355000 | 2024-04-22 11:28AM EDT | 355.00 | 3.10 | 1.00 | 1.15 | 0.00 | - | 23 | 43 | 29.65% |
| CDNS240816C00360000 | 2024-04-29 10:41AM EDT | 360.00 | 1.33 | 0.80 | 0.95 | 0.00 | - | 9 | 183 | 29.70% |
| CDNS240816C00365000 | 2024-04-22 11:28AM EDT | 365.00 | 2.25 | 0.35 | 1.85 | 0.00 | - | 55 | 72 | 35.52% |
| CDNS240816C00370000 | 2024-04-22 11:28AM EDT | 370.00 | 1.90 | 0.25 | 0.90 | 0.00 | - | 4 | 46 | 31.68% |
| CDNS240816C00375000 | 2024-04-19 3:14PM EDT | 375.00 | 1.70 | 0.20 | 1.75 | 0.00 | - | 1 | 20 | 37.51% |
| CDNS240816C00380000 | 2024-04-22 10:51AM EDT | 380.00 | 1.45 | 0.15 | 0.70 | 0.00 | - | 1 | 79 | 32.37% |
| CDNS240816C00390000 | 2024-03-11 1:32PM EDT | 390.00 | 5.30 | 3.10 | 3.40 | 0.00 | - | 1 | 12 | 47.80% |
| CDNS240816C00400000 | 2024-04-17 1:26PM EDT | 400.00 | 1.65 | 0.05 | 0.50 | 0.00 | - | 1 | 38 | 34.47% |
| CDNS240816C00410000 | 2024-03-19 2:57PM EDT | 410.00 | 3.30 | 0.25 | 1.95 | 0.00 | - | 3 | 108 | 46.30% |
| CDNS240816C00420000 | 2024-04-29 2:40PM EDT | 420.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 8 | 66 | 44.98% |
| CDNS240816C00430000 | 2024-04-10 9:54AM EDT | 430.00 | 1.19 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 46.89% |
| CDNS240816C00440000 | 2024-04-09 3:55PM EDT | 440.00 | 0.95 | 0.00 | 1.85 | 0.00 | - | 1 | 4 | 51.75% |
| CDNS240816C00450000 | 2024-03-21 3:48PM EDT | 450.00 | 1.85 | 0.00 | 1.45 | 0.00 | - | 21 | 132 | 51.18% |
| CDNS240816C00460000 | 2024-04-23 3:57PM EDT | 460.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 30 | 53 | 55.96% |
| CDNS240816C00470000 | 2024-03-13 11:44AM EDT | 470.00 | 0.70 | 0.10 | 1.65 | 0.00 | - | - | 1 | 50.15% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816P00140000 | 2024-04-17 3:27PM EDT | 140.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 23 | 64.14% |
| CDNS240816P00145000 | 2023-12-26 10:30AM EDT | 145.00 | 1.15 | 0.00 | 0.80 | 0.00 | - | - | 1 | 55.98% |
| CDNS240816P00180000 | 2024-01-19 10:30AM EDT | 180.00 | 1.50 | 0.45 | 2.90 | 0.00 | - | 2 | 2 | 50.61% |
| CDNS240816P00185000 | 2024-01-23 11:37AM EDT | 185.00 | 1.84 | 0.10 | 2.05 | 0.00 | - | 1 | 5 | 50.16% |
| CDNS240816P00190000 | 2023-12-27 1:32PM EDT | 190.00 | 2.15 | 0.95 | 3.40 | 0.00 | - | - | 3 | 54.04% |
| CDNS240816P00195000 | 2024-04-25 3:43PM EDT | 195.00 | 0.78 | 0.35 | 0.80 | 0.00 | - | 1 | 21 | 36.41% |
| CDNS240816P00200000 | 2024-04-23 9:32AM EDT | 200.00 | 2.40 | 0.45 | 0.90 | 0.00 | - | 1 | 15 | 34.94% |
| CDNS240816P00205000 | 2024-05-01 10:21AM EDT | 205.00 | 1.00 | 0.90 | 1.10 | -0.01 | -0.99% | 1 | 4 | 34.05% |
| CDNS240816P00210000 | 2024-04-26 10:51AM EDT | 210.00 | 1.00 | 1.20 | 1.30 | 0.00 | - | 1 | 20 | 32.94% |
| CDNS240816P00215000 | 2024-01-22 10:30AM EDT | 215.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CDNS240816P00220000 | 2024-04-24 9:35AM EDT | 220.00 | 1.60 | 1.85 | 2.00 | 0.00 | - | 1 | 15 | 31.54% |
| CDNS240816P00225000 | 2024-04-26 10:27AM EDT | 225.00 | 1.80 | 2.30 | 2.45 | 0.00 | - | 4 | 9 | 30.82% |
| CDNS240816P00230000 | 2024-04-26 11:00AM EDT | 230.00 | 2.10 | 2.90 | 3.10 | 0.00 | - | 58 | 70 | 30.46% |
| CDNS240816P00235000 | 2024-02-20 11:39AM EDT | 235.00 | 5.90 | 1.65 | 1.95 | 0.00 | - | 1 | 6 | 24.01% |
| CDNS240816P00240000 | 2024-04-24 12:31PM EDT | 240.00 | 4.20 | 4.40 | 4.60 | 0.00 | - | 3 | 172 | 29.20% |
| CDNS240816P00245000 | 2024-04-18 3:43PM EDT | 245.00 | 5.52 | 5.40 | 5.70 | 0.00 | - | 2 | 11 | 28.91% |
| CDNS240816P00250000 | 2024-05-01 10:10AM EDT | 250.00 | 6.75 | 6.60 | 6.80 | +0.65 | +10.66% | 3 | 94 | 28.22% |
| CDNS240816P00255000 | 2024-04-26 10:23AM EDT | 255.00 | 6.10 | 7.90 | 8.20 | 0.00 | - | 2 | 78 | 27.79% |
| CDNS240816P00260000 | 2024-05-01 10:10AM EDT | 260.00 | 9.80 | 9.50 | 9.80 | +2.30 | +30.67% | 3 | 46 | 27.34% |
| CDNS240816P00265000 | 2024-04-24 12:21PM EDT | 265.00 | 10.30 | 11.30 | 11.60 | 0.00 | - | 3 | 21 | 26.86% |
| CDNS240816P00270000 | 2024-04-25 3:43PM EDT | 270.00 | 12.61 | 13.30 | 13.60 | 0.00 | - | 2 | 32 | 26.31% |
| CDNS240816P00275000 | 2024-05-01 10:17AM EDT | 275.00 | 16.00 | 15.50 | 15.80 | +2.30 | +16.79% | 1 | 104 | 25.70% |
| CDNS240816P00280000 | 2024-05-01 10:35AM EDT | 280.00 | 18.10 | 18.10 | 18.40 | +2.10 | +13.13% | 4 | 44 | 25.33% |
| CDNS240816P00285000 | 2024-05-01 10:18AM EDT | 285.00 | 21.20 | 20.80 | 21.20 | +2.40 | +12.77% | 1 | 44 | 24.86% |
| CDNS240816P00290000 | 2024-04-30 12:40PM EDT | 290.00 | 21.90 | 23.80 | 24.30 | 0.00 | - | 5 | 50 | 24.47% |
| CDNS240816P00295000 | 2024-04-25 1:57PM EDT | 295.00 | 24.50 | 26.40 | 28.00 | 0.00 | - | 3 | 22 | 24.74% |
| CDNS240816P00300000 | 2024-04-19 1:17PM EDT | 300.00 | 28.32 | 30.10 | 31.10 | 0.00 | - | 2 | 30 | 23.40% |
| CDNS240816P00305000 | 2024-04-26 11:47AM EDT | 305.00 | 27.90 | 33.60 | 34.80 | 0.00 | - | 2 | 35 | 22.71% |
| CDNS240816P00310000 | 2024-04-12 11:36AM EDT | 310.00 | 22.40 | 38.00 | 39.00 | 0.00 | - | 4 | 35 | 22.71% |
| CDNS240816P00315000 | 2024-04-26 3:31PM EDT | 315.00 | 35.30 | 41.60 | 43.00 | 0.00 | - | 2 | 44 | 21.64% |
| CDNS240816P00320000 | 2024-04-12 11:41AM EDT | 320.00 | 28.10 | 46.20 | 47.20 | 0.00 | - | 4 | 18 | 20.37% |
| CDNS240816P00325000 | 2024-04-30 3:59PM EDT | 325.00 | 50.08 | 50.10 | 52.80 | 0.00 | - | 1 | 40 | 24.21% |
| CDNS240816P00330000 | 2024-04-22 10:07AM EDT | 330.00 | 49.40 | 54.20 | 57.40 | 0.00 | - | 2 | 29 | 24.16% |
| CDNS240816P00335000 | 2024-04-19 10:10AM EDT | 335.00 | 53.60 | 58.90 | 62.60 | 0.00 | - | 1 | 2 | 26.43% |
| CDNS240816P00340000 | 2024-04-19 10:01AM EDT | 340.00 | 57.10 | 63.80 | 67.60 | 0.00 | - | 1 | 0 | 27.84% |
| CDNS240816P00355000 | 2024-02-08 1:32PM EDT | 355.00 | 53.30 | 51.60 | 52.80 | 0.00 | - | - | 3 | 0.00% |
| CDNS240816P00360000 | 2024-03-21 11:45AM EDT | 360.00 | 42.99 | 77.50 | 82.10 | 0.00 | - | - | 1 | 0.00% |
| CDNS240816P00390000 | 2024-02-12 12:19PM EDT | 390.00 | 83.00 | 83.70 | 86.90 | 0.00 | - | - | 0 | 0.00% |
| CDNS240816P00460000 | 2024-03-05 10:30AM EDT | 460.00 | 144.30 | 142.80 | 146.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.