Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.093,04 +368,43 (+0,61%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 165.70 | 0.00 | - | 1 | 5 | 75.00 | 0.15 | 0.00 | - | 20 | 29 |
| 155.60 | 0.00 | - | - | 4 | 80.00 | 0.10 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 85.00 | 0.15 | 0.00 | - | 1 | 7 |
| 231.62 | 0.00 | - | 36 | 35 | 90.00 | 0.90 | 0.00 | - | 1 | 3 |
| 220.32 | 0.00 | - | 1 | 35 | 95.00 | 0.25 | 0.00 | - | 6 | 8 |
| 148.37 | 0.00 | - | 1 | 0 | 100.00 | 0.25 | 0.00 | - | 1 | 1 |
| 204.73 | 0.00 | - | 1 | 1 | 105.00 | - | - | - | - | - |
| 86.14 | 0.00 | - | 3 | 0 | 110.00 | 0.50 | 0.00 | - | 3 | 39 |
| 82.36 | 0.00 | - | 4 | 4 | 115.00 | 0.75 | 0.00 | - | 6 | 31 |
| - | - | - | - | - | 120.00 | 0.55 | 0.00 | - | 4 | 15 |
| 158.43 | 0.00 | - | - | 3 | 125.00 | 0.60 | 0.00 | - | 1 | 17 |
| 161.70 | 0.00 | - | 1 | 1 | 130.00 | 0.60 | 0.00 | - | 1 | 14 |
| 182.80 | 0.00 | - | 5 | 6 | 135.00 | 3.60 | 0.00 | - | 4 | 16 |
| 172.40 | 0.00 | - | 2 | 13 | 140.00 | 3.17 | 0.00 | - | 3 | 25 |
| 152.65 | 0.00 | - | 5 | 6 | 145.00 | 0.50 | 0.00 | - | 1 | 36 |
| 96.10 | 0.00 | - | 1 | 4 | 150.00 | 1.27 | 0.00 | - | 1 | 26 |
| 128.02 | 0.00 | - | - | 3 | 155.00 | 0.99 | 0.00 | - | 2 | 31 |
| 130.98 | 0.00 | - | 5 | 16 | 160.00 | 2.85 | 0.00 | - | 1 | 48 |
| 154.55 | 0.00 | - | 1 | 11 | 165.00 | 2.23 | 0.00 | - | 10 | 53 |
| 132.00 | 0.00 | - | 1 | 7 | 170.00 | 1.45 | 0.00 | - | 1 | 377 |
| 87.42 | 0.00 | - | 3 | 12 | 175.00 | 2.78 | 0.00 | - | 10 | 104 |
| 104.64 | 0.00 | - | 3 | 4 | 180.00 | 1.73 | 0.00 | - | 11 | 54 |
| 101.20 | 0.00 | - | 1 | 1 | 185.00 | 2.30 | 0.00 | - | 10 | 136 |
| 99.78 | 0.00 | - | 2 | 1 | 190.00 | 2.37 | 0.00 | - | 1 | 77 |
| 124.50 | 0.00 | - | 1 | 6 | 195.00 | 3.00 | 0.00 | - | 1 | 41 |
| 95.71 | 0.00 | - | 1 | 334 | 200.00 | 3.80 | 0.00 | - | 3 | 190 |
| - | - | - | - | - | 205.00 | 3.20 | 0.00 | - | 1 | 27 |
| 102.81 | 0.00 | - | 3 | 32 | 210.00 | 4.40 | 0.00 | - | 1 | 190 |
| 96.60 | 0.00 | - | 1 | 5 | 215.00 | 5.80 | 0.00 | - | 1 | 22 |
| 77.90 | 0.00 | - | 1 | 32 | 220.00 | 4.60 | 0.00 | - | 2 | 79 |
| - | - | - | - | - | 225.00 | 6.00 | 0.00 | - | 3 | 34 |
| 96.95 | 0.00 | - | 2 | 67 | 230.00 | 8.70 | 0.00 | - | 5 | 65 |
| 89.00 | 0.00 | - | 2 | 5 | 235.00 | 7.90 | 0.00 | - | 1 | 80 |
| 62.14 | 0.00 | - | 3 | 60 | 240.00 | 10.30 | 0.00 | - | 22 | 189 |
| 50.00 | 0.00 | - | 1 | 5 | 245.00 | 10.40 | 0.00 | - | 1 | 57 |
| 56.49 | 0.00 | - | 1 | 240 | 250.00 | 10.84 | 0.00 | - | 3 | 488 |
| 79.95 | 0.00 | - | 2 | 8 | 255.00 | 13.40 | 0.00 | - | 3 | 46 |
| 50.27 | 0.00 | - | 1 | 107 | 260.00 | 17.30 | 0.00 | - | 1 | 79 |
| 44.10 | 0.00 | - | 1 | 3 | 265.00 | 18.05 | 0.00 | - | 48 | 68 |
| 40.40 | 0.00 | - | 1 | 362 | 270.00 | 18.50 | 0.00 | - | 3 | 707 |
| 39.90 | 0.00 | - | 3 | 24 | 275.00 | 19.60 | 0.00 | - | 1 | 94 |
| 36.77 | -0.33 | -0.89% | 6 | 163 | 280.00 | 20.40 | -2.08 | -9.25% | 4 | 73 |
| 34.07 | +0.52 | +1.55% | 13 | 69 | 285.00 | 22.50 | -2.20 | -8.91% | 6 | 69 |
| 32.70 | 0.00 | - | 5 | 97 | 290.00 | 25.00 | -0.90 | -3.47% | 4 | 120 |
| 26.22 | 0.00 | - | 1 | 15 | 295.00 | 27.40 | -1.10 | -3.86% | 13 | 194 |
| 26.36 | 0.00 | - | 1 | 290 | 300.00 | 30.00 | -1.20 | -3.85% | 22 | 86 |
| 24.90 | +1.10 | +4.62% | 9 | 83 | 305.00 | 29.00 | 0.00 | - | 3 | 44 |
| 22.40 | 0.00 | - | 6 | 245 | 310.00 | 41.80 | 0.00 | - | 8 | 53 |
| 20.30 | -0.20 | -0.98% | 10 | 41 | 315.00 | 32.30 | 0.00 | - | 10 | 140 |
| 18.80 | +0.70 | +3.87% | 2 | 140 | 320.00 | 45.53 | 0.00 | - | 2 | 86 |
| 17.60 | 0.00 | - | 13 | 40 | 325.00 | 42.30 | 0.00 | - | 56 | 180 |
| 15.80 | 0.00 | - | 12 | 199 | 330.00 | 40.80 | 0.00 | - | 3 | 62 |
| 14.30 | 0.00 | - | 115 | 283 | 335.00 | 41.40 | 0.00 | - | 3 | 40 |
| 12.70 | -0.30 | -2.31% | 3 | 96 | 340.00 | 45.60 | 0.00 | - | 6 | 36 |
| 12.10 | 0.00 | - | 38 | 81 | 345.00 | 47.00 | 0.00 | - | 1 | 3 |
| 10.50 | 0.00 | - | 2 | 596 | 350.00 | 55.50 | 0.00 | - | 5 | 171 |
| 23.90 | 0.00 | - | 10 | 44 | 355.00 | - | - | - | - | - |
| 8.53 | -0.87 | -9.26% | 1 | 126 | 360.00 | 73.37 | 0.00 | - | - | 10 |
| 7.60 | -1.35 | -15.08% | 3 | 41 | 365.00 | - | - | - | - | - |
| 6.91 | 0.00 | - | 1 | 11 | 370.00 | 80.95 | 0.00 | - | 5 | 5 |
| 5.16 | 0.00 | - | 2 | 19 | 380.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 2 | 14 | 390.00 | 85.00 | 0.00 | - | - | 5 |
| 4.08 | +0.38 | +10.27% | 1 | 79 | 400.00 | 96.50 | 0.00 | - | - | 5 |
| 2.84 | -4.96 | -63.59% | 2 | 38 | 410.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 2 | 405 | 420.00 | 111.30 | 0.00 | - | - | 0 |
| 1.65 | 0.00 | - | 3 | 82 | 430.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 4 | 16 | 440.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 1 | 32 | 450.00 | 167.20 | 0.00 | - | - | 0 |
| 7.10 | 0.00 | - | 1 | 4 | 460.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 11 | 60 | 470.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 2 | 6 | 480.00 | 198.18 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. Todos os direitos reservados.