Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.318,42 +619,70 (+0,97%)
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 comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620C00220000 | 2024-04-24 12:57PM EDT | 220.00 | 81.80 | 82.00 | 86.50 | 0.00 | - | - | 1 | 47.50% |
| CDNS250620C00230000 | 2024-04-25 10:04AM EDT | 230.00 | 73.05 | 74.50 | 79.00 | 0.00 | - | - | 5 | 45.69% |
| CDNS250620C00240000 | 2024-04-19 2:22PM EDT | 240.00 | 73.46 | 67.50 | 71.80 | 0.00 | - | 1 | 1 | 44.03% |
| CDNS250620C00270000 | 2024-04-26 10:03AM EDT | 270.00 | 53.50 | 49.30 | 51.60 | 0.00 | - | 1 | 4 | 39.24% |
| CDNS250620C00280000 | 2024-05-03 10:35AM EDT | 280.00 | 44.61 | 43.90 | 45.70 | +3.11 | +7.49% | 3 | 11 | 37.95% |
| CDNS250620C00290000 | 2024-05-03 9:49AM EDT | 290.00 | 41.66 | 39.20 | 40.90 | +3.66 | +9.63% | 7 | 2 | 37.35% |
| CDNS250620C00300000 | 2024-04-23 12:28PM EDT | 300.00 | 38.28 | 34.50 | 36.20 | 0.00 | - | 13 | 10 | 36.57% |
| CDNS250620C00310000 | 2024-04-29 1:22PM EDT | 310.00 | 32.80 | 30.30 | 32.00 | 0.00 | - | 29 | 29 | 35.94% |
| CDNS250620C00320000 | 2024-04-26 9:41AM EDT | 320.00 | 29.67 | 25.50 | 28.20 | 0.00 | - | 1 | 39 | 35.38% |
| CDNS250620C00330000 | 2024-04-24 9:30AM EDT | 330.00 | 26.91 | 23.50 | 24.90 | 0.00 | - | - | 3 | 34.99% |
| CDNS250620C00340000 | 2024-04-26 10:49AM EDT | 340.00 | 25.06 | 19.00 | 21.70 | 0.00 | - | 1 | 10 | 34.43% |
| CDNS250620C00350000 | 2024-04-24 10:57AM EDT | 350.00 | 19.58 | 18.00 | 19.00 | 0.00 | - | 1 | 7 | 34.07% |
| CDNS250620C00360000 | 2024-04-03 10:23AM EDT | 360.00 | 33.60 | 15.40 | 17.50 | 0.00 | - | 5 | 5 | 34.60% |
| CDNS250620C00370000 | 2024-03-19 1:48PM EDT | 370.00 | 31.80 | 18.00 | 21.70 | 0.00 | - | 2 | 2 | 40.34% |
| CDNS250620C00390000 | 2024-04-23 9:57AM EDT | 390.00 | 12.00 | 9.90 | 10.80 | 0.00 | - | 1 | 6 | 32.81% |
| CDNS250620C00400000 | 2024-04-02 12:48PM EDT | 400.00 | 21.30 | 7.90 | 8.80 | 0.00 | - | - | 7 | 31.92% |
| CDNS250620C00410000 | 2024-04-02 1:39PM EDT | 410.00 | 19.20 | 6.70 | 9.40 | 0.00 | - | - | 3 | 34.02% |
| CDNS250620C00420000 | 2024-04-23 11:59AM EDT | 420.00 | 7.50 | 6.30 | 7.00 | 0.00 | - | 1 | 26 | 32.23% |
| CDNS250620C00430000 | 2024-04-02 1:33PM EDT | 430.00 | 15.60 | 5.00 | 5.60 | 0.00 | - | - | 7 | 31.40% |
| CDNS250620C00450000 | 2024-03-25 12:18PM EDT | 450.00 | 16.05 | 4.00 | 4.60 | 0.00 | - | 1 | 1 | 31.99% |
| CDNS250620C00460000 | 2024-04-24 11:57AM EDT | 460.00 | 3.80 | 3.30 | 3.90 | 0.00 | - | 1 | 4 | 31.74% |
| CDNS250620C00470000 | 2024-04-23 12:57PM EDT | 470.00 | 3.70 | 2.80 | 3.30 | 0.00 | - | - | 11 | 31.50% |
| CDNS250620C00480000 | 2024-04-24 10:11AM EDT | 480.00 | 3.10 | 2.50 | 2.90 | 0.00 | - | 1 | 8 | 31.55% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620P00180000 | 2024-04-23 9:30AM EDT | 180.00 | 4.60 | 3.30 | 3.90 | 0.00 | - | - | 2 | 33.40% |
| CDNS250620P00190000 | 2024-04-01 3:51PM EDT | 190.00 | 4.74 | 4.80 | 7.30 | 0.00 | - | - | 1 | 36.72% |
| CDNS250620P00220000 | 2024-05-02 10:02AM EDT | 220.00 | 10.80 | 8.80 | 9.60 | 0.00 | - | 2 | 3 | 29.63% |
| CDNS250620P00230000 | 2024-04-24 9:30AM EDT | 230.00 | 11.95 | 10.90 | 11.70 | 0.00 | - | 3 | 15 | 28.71% |
| CDNS250620P00240000 | 2024-03-21 3:42PM EDT | 240.00 | 11.10 | 14.90 | 17.40 | 0.00 | - | - | 1 | 31.22% |
| CDNS250620P00250000 | 2024-05-03 3:45PM EDT | 250.00 | 16.85 | 16.00 | 17.30 | -0.55 | -3.16% | 1 | 3 | 27.25% |
| CDNS250620P00270000 | 2024-04-30 1:04PM EDT | 270.00 | 24.70 | 23.50 | 24.50 | 0.00 | - | 48 | 58 | 25.72% |
| CDNS250620P00280000 | 2024-04-24 12:09PM EDT | 280.00 | 30.45 | 27.60 | 28.80 | 0.00 | - | 1 | 3 | 24.96% |
| CDNS250620P00290000 | 2024-04-15 2:27PM EDT | 290.00 | 29.90 | 31.30 | 33.60 | 0.00 | - | 26 | 29 | 24.21% |
| CDNS250620P00300000 | 2024-04-18 11:38AM EDT | 300.00 | 38.40 | 38.00 | 39.40 | 0.00 | - | 4 | 8 | 23.86% |
| CDNS250620P00310000 | 2024-04-08 1:23PM EDT | 310.00 | 36.40 | 43.60 | 45.30 | 0.00 | - | 6 | 9 | 23.17% |
© 2024 Yahoo. Todos os direitos reservados.