Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
64.402,28 +914,51 (+1,44%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240419C00240000 | 2024-04-19 12:24PM EDT | 240.00 | 42.20 | 37.70 | 42.50 | -18.80 | -30.82% | 20 | 20 | 260.45% |
| CDNS240419C00250000 | 2024-04-19 3:31PM EDT | 250.00 | 31.30 | 27.70 | 32.50 | -26.33 | -45.69% | 1 | 1 | 210.11% |
| CDNS240419C00260000 | 2024-04-17 1:29PM EDT | 260.00 | 35.62 | 17.70 | 22.50 | 0.00 | - | 2 | 2 | 158.98% |
| CDNS240419C00270000 | 2024-03-19 1:25PM EDT | 270.00 | 44.00 | 13.70 | 18.50 | 0.00 | - | 10 | 10 | 177.00% |
| CDNS240419C00275000 | 2024-04-17 1:29PM EDT | 275.00 | 20.71 | 3.60 | 7.30 | 0.00 | - | 2 | 12 | 71.73% |
| CDNS240419C00280000 | 2024-04-19 2:17PM EDT | 280.00 | 1.00 | 0.00 | 2.50 | -6.60 | -86.84% | 16 | 7 | 40.58% |
| CDNS240419C00285000 | 2024-04-19 12:12PM EDT | 285.00 | 0.20 | 0.00 | 0.80 | -3.20 | -94.12% | 17 | 103 | 42.14% |
| CDNS240419C00290000 | 2024-04-19 9:39AM EDT | 290.00 | 0.30 | 0.00 | 1.35 | -1.33 | -81.60% | 13 | 211 | 61.43% |
| CDNS240419C00295000 | 2024-04-19 10:16AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 3 | 84 | 47.27% |
| CDNS240419C00300000 | 2024-04-19 1:47PM EDT | 300.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 351 | 71.68% |
| CDNS240419C00305000 | 2024-04-18 11:32AM EDT | 305.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 8 | 336 | 66.41% |
| CDNS240419C00310000 | 2024-04-19 12:20PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 1,393 | 77.34% |
| CDNS240419C00315000 | 2024-04-19 2:39PM EDT | 315.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 33 | 822 | 101.17% |
| CDNS240419C00320000 | 2024-04-19 1:23PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 523 | 98.44% |
| CDNS240419C00325000 | 2024-04-19 12:07PM EDT | 325.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 578 | 108.59% |
| CDNS240419C00330000 | 2024-04-19 12:41PM EDT | 330.00 | 0.05 | 0.00 | 0.95 | -0.58 | -92.06% | 1 | 321 | 179.49% |
| CDNS240419C00335000 | 2024-04-19 3:01PM EDT | 335.00 | 0.05 | 0.00 | 0.50 | -0.60 | -92.31% | 9 | 531 | 172.46% |
| CDNS240419C00340000 | 2024-04-18 1:01PM EDT | 340.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 474 | 137.50% |
| CDNS240419C00345000 | 2024-04-17 11:52AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 47 | 146.88% |
| CDNS240419C00350000 | 2024-04-16 12:32PM EDT | 350.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 243 | 156.25% |
| CDNS240419C00355000 | 2024-04-15 1:24PM EDT | 355.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 1 | 435 | 164.06% |
| CDNS240419C00360000 | 2024-04-11 12:08PM EDT | 360.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 394 | 237.89% |
| CDNS240419C00365000 | 2024-03-21 1:21PM EDT | 365.00 | 1.30 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 181.25% |
| CDNS240419C00370000 | 2024-04-03 10:51AM EDT | 370.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 203.91% |
| CDNS240419C00375000 | 2024-03-26 12:16PM EDT | 375.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 301.56% |
| CDNS240419C00380000 | 2024-04-05 2:38PM EDT | 380.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 17 | 312.50% |
| CDNS240419C00390000 | 2024-02-20 11:57AM EDT | 390.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | - | 2 | 343.95% |
| CDNS240419C00400000 | 2024-03-26 1:33PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 237.50% |
| CDNS240419C00410000 | 2024-02-28 3:50PM EDT | 410.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 358.59% |
| CDNS240419C00415000 | 2024-04-15 9:30AM EDT | 415.00 | 0.29 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 362.11% |
| CDNS240419C00430000 | 2024-03-19 10:06AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 279.69% |
| CDNS240419C00440000 | 2024-03-26 10:25AM EDT | 440.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 428.91% |
| CDNS240419C00445000 | 2024-03-26 10:20AM EDT | 445.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 437.70% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240419P00190000 | 2024-02-23 3:27PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 265.63% |
| CDNS240419P00195000 | 2024-03-14 3:03PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 250.00% |
| CDNS240419P00200000 | 2024-03-14 3:02PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 232.81% |
| CDNS240419P00205000 | 2024-03-14 3:03PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 217.19% |
| CDNS240419P00210000 | 2024-03-14 3:04PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 201.56% |
| CDNS240419P00215000 | 2024-02-23 10:57AM EDT | 215.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 201.56% |
| CDNS240419P00230000 | 2024-03-19 12:45PM EDT | 230.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 232.23% |
| CDNS240419P00235000 | 2024-03-15 1:02PM EDT | 235.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 3 | 9 | 209.86% |
| CDNS240419P00240000 | 2024-04-19 11:43AM EDT | 240.00 | 0.18 | 0.00 | 0.05 | +0.15 | +500.00% | 3 | 16 | 115.63% |
| CDNS240419P00245000 | 2024-03-11 9:49AM EDT | 245.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 3 | 9 | 169.04% |
| CDNS240419P00250000 | 2024-03-20 9:32AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CDNS240419P00255000 | 2024-04-16 12:26PM EDT | 255.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 129.49% |
| CDNS240419P00260000 | 2024-04-18 12:05PM EDT | 260.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 31 | 107.72% |
| CDNS240419P00265000 | 2024-04-15 11:26AM EDT | 265.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 71 | 80.86% |
| CDNS240419P00270000 | 2024-04-19 11:30AM EDT | 270.00 | 0.02 | 0.00 | 0.75 | -0.17 | -89.47% | 2 | 374 | 55.37% |
| CDNS240419P00275000 | 2024-04-19 3:27PM EDT | 275.00 | 0.08 | 0.05 | 0.60 | -0.27 | -77.14% | 9 | 1,358 | 40.53% |
| CDNS240419P00280000 | 2024-04-19 3:47PM EDT | 280.00 | 0.20 | 0.00 | 1.70 | -0.92 | -82.14% | 98 | 322 | 31.15% |
| CDNS240419P00285000 | 2024-04-19 3:56PM EDT | 285.00 | 4.69 | 2.75 | 6.40 | +2.49 | +113.18% | 72 | 179 | 59.77% |
| CDNS240419P00290000 | 2024-04-19 3:56PM EDT | 290.00 | 9.50 | 7.70 | 12.00 | +4.20 | +79.25% | 412 | 517 | 98.85% |
| CDNS240419P00295000 | 2024-04-19 3:48PM EDT | 295.00 | 14.50 | 13.20 | 17.50 | +5.84 | +67.44% | 65 | 234 | 78.52% |
| CDNS240419P00300000 | 2024-04-19 3:47PM EDT | 300.00 | 21.00 | 17.70 | 22.50 | +7.60 | +56.72% | 63 | 294 | 84.86% |
| CDNS240419P00305000 | 2024-04-19 12:28PM EDT | 305.00 | 22.50 | 22.90 | 27.50 | +4.46 | +24.72% | 148 | 235 | 106.06% |
| CDNS240419P00310000 | 2024-04-19 2:53PM EDT | 310.00 | 29.49 | 27.50 | 32.40 | +13.39 | +83.17% | 18 | 71 | 104.00% |
| CDNS240419P00315000 | 2024-04-18 3:28PM EDT | 315.00 | 28.50 | 32.50 | 37.40 | 0.00 | - | 11 | 20 | 117.38% |
| CDNS240419P00320000 | 2024-04-17 3:16PM EDT | 320.00 | 26.60 | 37.50 | 42.30 | 0.00 | - | 135 | 25 | 124.41% |
| CDNS240419P00325000 | 2024-04-17 2:05PM EDT | 325.00 | 31.00 | 42.50 | 47.40 | 0.00 | - | 120 | 14 | 142.77% |
| CDNS240419P00330000 | 2024-04-15 2:04PM EDT | 330.00 | 30.10 | 47.50 | 52.40 | 0.00 | - | 2 | 0 | 154.88% |
| CDNS240419P00335000 | 2024-04-17 3:16PM EDT | 335.00 | 41.60 | 52.50 | 57.00 | 0.00 | - | 13 | 0 | 50.00% |
| CDNS240419P00340000 | 2024-04-16 11:48AM EDT | 340.00 | 38.90 | 57.50 | 62.00 | 0.00 | - | 2 | 0 | 50.00% |
| CDNS240419P00350000 | 2024-04-08 9:37AM EDT | 350.00 | 42.60 | 67.50 | 72.00 | 0.00 | - | 1 | 0 | 100.00% |
© 2024 Yahoo. Todos os direitos reservados.