Mercado fechado

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
282,41+5,33 (+1,92%)
No fechamento: 04:00PM EDT
283,00 +0,59 (+0,21%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CDNS250117C000750002023-07-26 11:14AM EDT75.00165.70161.50166.500.00-150.00%
CDNS250117C000800002023-06-29 3:41PM EDT80.00155.60159.00164.000.00--40.00%
CDNS250117C000900002024-03-25 2:53PM EDT90.00231.62189.20194.000.00-363576.38%
CDNS250117C000950002024-04-08 3:52PM EDT95.00220.32189.30194.000.00-13590.31%
CDNS250117C001000002023-07-25 11:37AM EDT100.00148.37134.50139.500.00-100.00%
CDNS250117C001050002024-02-26 4:38PM EDT105.00204.73209.00213.900.00-11176.49%
CDNS250117C001100002023-01-25 2:56PM EDT110.0086.1496.20100.200.00-300.00%
CDNS250117C001150002023-01-25 3:07PM EDT115.0082.3692.1096.900.00-440.00%
CDNS250117C001300002024-02-13 10:30AM EDT130.00161.70180.50185.500.00-11136.33%
CDNS250117C001350002024-03-27 12:04PM EDT135.00182.80151.20155.900.00-5670.89%
CDNS250117C001400002024-04-09 10:45AM EDT140.00172.40146.50151.300.00-21369.08%
CDNS250117C001450002024-02-16 4:03PM EDT145.00152.65159.00163.800.00-56107.89%
CDNS250117C001500002023-08-24 1:14PM EDT150.0096.1094.7098.500.00-140.00%
CDNS250117C001600002024-04-19 1:12PM EDT160.00130.98127.70132.500.00-51661.43%
CDNS250117C001650002024-04-08 3:43PM EDT165.00154.55123.20128.000.00-11160.05%
CDNS250117C001700002024-02-20 3:50PM EDT170.00132.00159.10164.000.00-17132.86%
CDNS250117C001750002023-09-01 9:41AM EDT175.0087.4277.6081.700.00-3120.00%
CDNS250117C001800002023-11-14 10:30AM EDT180.00104.640.000.000.00-340.00%
CDNS250117C001850002024-04-25 10:04AM EDT185.00101.20104.70109.500.00-1153.29%
CDNS250117C001900002024-04-23 9:32AM EDT190.0099.78100.40105.000.00-2152.05%
CDNS250117C001950002024-03-05 4:58PM EDT195.00124.50121.10123.900.00-1689.78%
CDNS250117C002000002024-04-19 9:30AM EDT200.0095.7191.8096.300.00-133453.58%
CDNS250117C002100002024-02-05 3:40PM EDT210.00102.81114.20117.900.00-33291.69%
CDNS250117C002150002024-02-13 2:26PM EDT215.0096.60103.50108.500.00-1581.29%
CDNS250117C002200002024-03-05 10:34AM EDT220.00109.51108.20110.600.00-23389.26%
CDNS250117C002300002024-04-08 3:40PM EDT230.0096.9568.3070.000.00-26744.28%
CDNS250117C002350002024-03-11 1:27PM EDT235.0089.0085.8087.600.00-2569.46%
CDNS250117C002400002024-04-19 3:07PM EDT240.0062.1460.8062.700.00-36042.85%
CDNS250117C002450002024-04-22 1:35PM EDT245.0062.5057.1059.100.00-2542.07%
CDNS250117C002500002024-04-26 1:12PM EDT250.0056.4953.6055.40+5.89+11.64%124041.09%
CDNS250117C002550002024-03-08 2:04PM EDT255.0079.9573.4075.800.00-2866.50%
CDNS250117C002600002024-04-26 10:45AM EDT260.0050.2747.1048.40+2.07+4.29%110639.35%
CDNS250117C002650002024-04-24 10:27AM EDT265.0044.1043.8045.300.00-1338.79%
CDNS250117C002700002024-04-26 11:22AM EDT270.0044.0039.9042.30+2.21+5.29%136238.24%
CDNS250117C002750002024-04-23 10:30AM EDT275.0039.0338.1039.600.00-12737.92%
CDNS250117C002800002024-04-25 3:00PM EDT280.0033.3935.6036.600.00-616437.16%
CDNS250117C002850002024-04-23 11:06AM EDT285.0035.1033.1033.80+3.10+9.69%25436.51%
CDNS250117C002900002024-04-26 11:53AM EDT290.0032.4030.7031.60+3.65+12.70%68036.39%
CDNS250117C002950002024-04-01 10:15AM EDT295.0052.8028.4029.100.00-11435.84%
CDNS250117C003000002024-04-26 10:16AM EDT300.0028.0026.2027.00+3.50+14.29%127335.59%
CDNS250117C003050002024-04-22 2:06PM EDT305.0028.9124.1024.800.00-74435.14%
CDNS250117C003100002024-04-22 10:55AM EDT310.0025.4022.1023.000.00-623734.99%
CDNS250117C003150002024-04-24 9:49AM EDT315.0019.8820.6021.200.00-12134.74%
CDNS250117C003200002024-04-26 10:09AM EDT320.0019.5018.6019.50+3.40+21.12%112634.49%
CDNS250117C003250002024-04-23 12:21PM EDT325.0017.8517.0017.600.00-12733.91%
CDNS250117C003300002024-04-25 10:32AM EDT330.0013.8015.6016.300.00-118333.88%
CDNS250117C003350002024-04-25 11:52AM EDT335.0012.2014.2014.900.00-634533.64%
CDNS250117C003400002024-04-25 2:57PM EDT340.0011.7512.9013.400.00-912033.18%
CDNS250117C003450002024-04-24 3:42PM EDT345.0010.5011.7012.200.00-19132.97%
CDNS250117C003500002024-04-26 2:00PM EDT350.0011.8010.5011.10+2.00+20.41%559132.78%
CDNS250117C003550002024-04-08 3:23PM EDT355.0023.909.6010.100.00-104432.62%
CDNS250117C003600002024-04-25 10:24AM EDT360.007.678.709.100.00-48432.36%
CDNS250117C003650002024-04-26 11:36AM EDT365.008.957.908.30+1.86+26.23%24332.27%
CDNS250117C003700002024-04-24 10:02AM EDT370.006.917.107.500.00-11132.10%
CDNS250117C003800002024-04-26 11:36AM EDT380.006.655.806.10+1.48+28.63%62231.78%
CDNS250117C003900002024-04-04 3:39PM EDT390.0014.204.605.000.00-21431.60%
CDNS250117C004000002024-04-25 3:39PM EDT400.004.203.704.00+0.90+27.27%16831.27%
CDNS250117C004100002024-04-16 11:17AM EDT410.007.802.853.300.00-13831.24%
CDNS250117C004200002024-04-16 10:29AM EDT420.006.402.302.700.00-240531.17%
CDNS250117C004300002024-04-24 3:45PM EDT430.001.651.852.150.00-38230.94%
CDNS250117C004400002024-04-26 11:36AM EDT440.001.851.401.70+0.57+44.53%11130.71%
CDNS250117C004500002024-03-27 1:29PM EDT450.006.200.701.450.00-11130.95%
CDNS250117C004600002024-03-21 9:42AM EDT460.007.101.601.900.00-1433.75%
CDNS250117C004700002024-04-25 10:51AM EDT470.000.780.302.000.00-63735.23%
CDNS250117C004800002024-04-25 2:03PM EDT480.000.440.201.900.00-2635.97%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CDNS250117P000750002024-03-08 2:23PM EDT75.000.150.000.400.00-202964.36%
CDNS250117P000800002024-04-11 2:15PM EDT80.000.100.001.350.00-31272.46%
CDNS250117P000850002023-11-16 11:10AM EDT85.000.150.005.000.00-1787.60%
CDNS250117P000900002023-10-23 11:27AM EDT90.000.900.005.000.00-1383.69%
CDNS250117P000950002024-02-13 2:05PM EDT95.000.250.051.350.00-6863.43%
CDNS250117P001000002024-03-01 4:58PM EDT100.000.250.000.600.00-1153.66%
CDNS250117P001100002024-04-23 10:32AM EDT110.000.500.051.500.00-33956.37%
CDNS250117P001150002023-12-06 11:48AM EDT115.000.750.005.000.00-63167.19%
CDNS250117P001200002024-02-12 4:43PM EDT120.000.550.051.550.00-41551.86%
CDNS250117P001250002024-02-12 4:18PM EDT125.000.600.051.650.00-11750.10%
CDNS250117P001300002024-02-12 4:18PM EDT130.000.600.101.700.00-11454.42%
CDNS250117P001350002023-09-19 12:38PM EDT135.003.600.1010.000.00-41667.15%
CDNS250117P001400002023-10-13 10:07AM EDT140.003.170.103.800.00-32551.25%
CDNS250117P001450002024-04-26 10:45AM EDT145.000.500.201.95+0.20+66.67%13549.01%
CDNS250117P001500002024-02-02 12:42PM EDT150.001.270.302.050.00-12647.36%
CDNS250117P001550002024-02-09 4:09PM EDT155.000.990.352.150.00-23145.73%
CDNS250117P001600002024-01-02 4:02PM EDT160.002.850.702.750.00-14846.21%
CDNS250117P001650002024-02-15 3:31PM EDT165.002.230.602.650.00-105343.73%
CDNS250117P001700002024-04-23 10:24AM EDT170.001.450.702.10-0.10-6.45%137739.50%
CDNS250117P001750002024-02-15 3:31PM EDT175.002.780.853.200.00-1010441.65%
CDNS250117P001800002024-04-04 11:16AM EDT180.001.730.853.100.00-115439.34%
CDNS250117P001850002024-04-18 11:44AM EDT185.002.301.302.600.00-1013635.77%
CDNS250117P001900002024-04-26 10:45AM EDT190.002.372.252.55-0.13-5.20%17633.78%
CDNS250117P001950002024-03-18 10:07AM EDT195.003.003.003.400.00-14134.52%
CDNS250117P002000002024-04-23 10:32AM EDT200.003.803.103.400.00-319032.68%
CDNS250117P002050002024-04-09 12:31PM EDT205.003.203.603.900.00-12732.13%
CDNS250117P002100002024-04-25 1:49PM EDT210.004.504.104.500.00-119031.67%
CDNS250117P002150002024-02-22 10:41AM EDT215.005.803.604.000.00-12228.72%
CDNS250117P002200002024-03-18 12:33PM EDT220.005.505.906.300.00-17731.48%
CDNS250117P002250002024-04-23 12:39PM EDT225.007.106.306.700.00-203130.23%
CDNS250117P002300002024-04-25 10:08AM EDT230.008.707.207.600.00-56529.76%
CDNS250117P002350002024-03-21 2:51PM EDT235.005.7010.5011.000.00-17932.83%
CDNS250117P002400002024-04-23 12:23PM EDT240.0010.309.309.700.00-2218928.85%
CDNS250117P002450002024-04-26 12:38PM EDT245.0010.4010.6011.00-1.80-14.75%35828.52%
CDNS250117P002500002024-04-25 10:20AM EDT250.0011.8711.9012.50-1.83-13.36%449028.28%
CDNS250117P002550002024-04-26 11:56AM EDT255.0013.4013.4013.90-1.43-9.64%34327.77%
CDNS250117P002600002024-04-26 12:35PM EDT260.0014.8014.9015.50-1.30-8.07%37927.35%
CDNS250117P002650002024-04-26 2:53PM EDT265.0016.3016.8017.30-2.90-15.10%68827.00%
CDNS250117P002700002024-04-26 11:51AM EDT270.0018.5018.4019.20-2.60-12.32%370526.61%
CDNS250117P002750002024-04-25 12:37PM EDT275.0023.4020.7021.400.00-69426.38%
CDNS250117P002800002024-04-26 12:01PM EDT280.0022.7022.9023.50-1.20-5.02%25225.89%
CDNS250117P002850002024-04-19 2:53PM EDT285.0029.3525.3025.900.00-16625.55%
CDNS250117P002900002024-04-23 9:52AM EDT290.0030.1027.5028.400.00-98425.16%
CDNS250117P002950002024-04-25 10:54AM EDT295.0034.8029.8032.100.00-2215225.86%
CDNS250117P003000002024-04-18 2:30PM EDT300.0034.9032.9033.900.00-15824.40%
CDNS250117P003050002024-04-11 1:11PM EDT305.0029.0036.2036.900.00-34424.04%
CDNS250117P003100002024-04-23 9:51AM EDT310.0041.8039.2040.200.00-85323.83%
CDNS250117P003150002024-04-08 3:23PM EDT315.0032.3042.3044.800.00-1014024.94%
CDNS250117P003200002024-04-08 3:25PM EDT320.0034.8045.9046.800.00-38622.89%
CDNS250117P003250002024-04-15 1:38PM EDT325.0042.3049.3050.500.00-5618022.63%
CDNS250117P003300002024-04-03 11:11AM EDT330.0040.8052.8055.800.00-36224.29%
CDNS250117P003350002024-04-04 11:10AM EDT335.0041.4056.7057.900.00-34021.52%
CDNS250117P003400002024-03-27 12:29PM EDT340.0045.6060.3063.100.00-63622.93%
CDNS250117P003450002024-03-07 4:02PM EDT345.0047.0050.4052.300.00-130.00%
CDNS250117P003500002024-04-10 10:55AM EDT350.0055.5068.9071.500.00-517122.43%
CDNS250117P003600002024-02-13 3:58PM EDT360.0073.3761.0064.200.00--100.00%
CDNS250117P003700002024-02-13 3:23PM EDT370.0080.9569.8071.700.00-550.00%
CDNS250117P003900002024-02-12 12:45PM EDT390.0085.0086.2088.300.00--50.00%
CDNS250117P004000002024-02-12 4:57PM EDT400.0096.5093.5096.800.00--50.00%
CDNS250117P004200002024-02-12 2:21PM EDT420.00111.30111.60116.500.00--00.00%
CDNS250117P004800002024-03-26 10:07AM EDT480.00158.90202.90206.900.00-5052.48%