Mercado fechado

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
156,24+7,57 (+5,09%)
No fechamento: 04:00PM EDT
156,02 -0,22 (-0,14%)
Pós-fechamento: 07:07PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CDNS220617C001150002022-04-28 1:52PM EDT115.0045.3039.3042.900.00-33102.30%
CDNS220617C001200002022-05-16 12:05AM EDT120.0025.2034.2037.500.00--1984.62%
CDNS220617C001300002022-05-20 3:41PM EDT130.0018.4825.0027.600.00-13065.89%
CDNS220617C001350002022-05-27 3:50PM EDT135.0022.5520.9023.30+7.55+50.33%11264.33%
CDNS220617C001400002022-05-26 12:53PM EDT140.0011.4017.2018.000.00-14550.32%
CDNS220617C001450002022-05-27 11:09AM EDT145.0011.8012.3014.30+4.90+71.01%125851.07%
CDNS220617C001500002022-05-27 2:31PM EDT150.009.099.4010.30+3.79+71.51%825045.92%
CDNS220617C001550002022-05-27 3:30PM EDT155.006.106.406.90+2.70+79.41%1734342.05%
CDNS220617C001600002022-05-27 3:56PM EDT160.004.003.905.00+2.00+100.00%1350044.39%
CDNS220617C001650002022-05-27 1:49PM EDT165.002.052.202.50+0.95+86.36%7318938.21%
CDNS220617C001700002022-05-27 3:22PM EDT170.001.180.701.25+0.63+114.55%311536.28%
CDNS220617C001750002022-05-23 12:02PM EDT175.000.400.102.550.00-38656.76%
CDNS220617C001800002022-05-13 3:59PM EDT180.000.300.004.800.00-22463.26%
CDNS220617C001850002022-05-24 1:21PM EDT185.001.160.004.800.00-12670.56%
CDNS220617C001900002022-05-19 2:30PM EDT190.000.250.000.750.00-1256.06%
CDNS220617C002000002022-05-18 3:58PM EDT200.000.200.004.800.00--090.11%
CDNS220617C002100002022-05-18 3:58PM EDT210.000.200.004.800.00--0101.64%
CDNS220617C002200002022-05-19 3:54PM EDT220.000.050.000.150.00--1959.77%
CDNS220617C002300002022-05-19 2:53PM EDT230.000.050.000.300.00--2072.46%
Opções de vendapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CDNS220617P000800002022-05-26 1:07PM EDT80.000.05-0.300.00-140138.48%
CDNS220617P000950002022-05-10 9:39AM EDT95.000.550.004.800.00-12165.55%
CDNS220617P001050002022-05-16 12:05AM EDT105.001.280.004.800.00--1138.79%
CDNS220617P001100002022-05-20 12:09PM EDT110.000.700.001.200.00-7889.50%
CDNS220617P001150002022-05-25 10:33AM EDT115.000.600.001.200.00-1379.98%
CDNS220617P001200002022-05-26 1:03PM EDT120.000.500.150.450.00-37961.62%
CDNS220617P001250002022-05-27 1:24PM EDT125.000.380.000.50-0.39-50.65%17251.76%
CDNS220617P001300002022-05-27 1:24PM EDT130.000.670.500.65-0.80-54.42%122852.49%
CDNS220617P001350002022-05-27 12:48PM EDT135.001.000.750.95-1.13-53.05%1134950.15%
CDNS220617P001400002022-05-27 3:52PM EDT140.001.451.201.85-1.45-50.00%3315751.27%
CDNS220617P001450002022-05-27 12:47PM EDT145.002.511.902.70-2.09-45.43%1010748.02%
CDNS220617P001500002022-05-26 11:07AM EDT150.007.603.203.600.00-29742.54%
CDNS220617P001550002022-05-24 10:31AM EDT155.006.504.705.40-7.00-51.85%18040.31%
CDNS220617P001600002022-05-27 11:21AM EDT160.008.607.608.20-7.00-44.87%3940.59%
CDNS220617P001650002022-05-20 10:20AM EDT165.0023.209.5011.400.00-91939.30%