Mercados españoles cerrados en 1 hr 41 mins
IBEX 35
11.327,20 -1,80 (-0,02%) Euro Stoxx 50
5.049,77 +24,60 (+0,49%) Dólar/Euro
1,0838 +0,0011 (+0,10%) Petróleo Brent
82,70 +0,80 (+0,98%) Oro
2.367,10 -25,80 (-1,08%) Bitcoin EUR
63.082,42 -1.020,37 (-1,59%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:49AM EDT. Mercado abierto.
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816C00145000 | 2024-03-05 10:30AM EDT | 145.00 | 174.70 | 171.90 | 175.80 | 0.00 | - | - | 1 | 192.52% |
| CDNS240816C00150000 | 2024-04-25 12:12PM EDT | 150.00 | 128.52 | 148.30 | 152.40 | 0.00 | - | 2 | 5 | 107.18% |
| CDNS240816C00155000 | 2024-04-19 1:12PM EDT | 155.00 | 131.42 | 133.50 | 138.40 | 0.00 | - | 5 | 5 | 0.00% |
| CDNS240816C00175000 | 2024-05-09 2:22PM EDT | 175.00 | 112.75 | 123.90 | 127.50 | 0.00 | - | 7 | 7 | 88.52% |
| CDNS240816C00180000 | 2024-05-03 2:00PM EDT | 180.00 | 104.76 | 118.00 | 121.40 | 0.00 | - | 1 | 1 | 79.78% |
| CDNS240816C00195000 | 2024-05-15 3:11PM EDT | 195.00 | 102.42 | 103.90 | 107.20 | 0.00 | - | - | 2 | 73.21% |
| CDNS240816C00220000 | 2024-05-03 10:13AM EDT | 220.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CDNS240816C00230000 | 2024-03-12 12:56PM EDT | 230.00 | 87.45 | 84.50 | 89.00 | 0.00 | - | 3 | 7 | 93.43% |
| CDNS240816C00235000 | 2024-03-26 12:50PM EDT | 235.00 | 90.80 | 48.70 | 50.30 | 0.00 | - | 3 | 3 | 0.00% |
| CDNS240816C00240000 | 2024-05-14 9:30AM EDT | 240.00 | 50.15 | 60.80 | 64.00 | 0.00 | - | 1 | 3 | 54.12% |
| CDNS240816C00245000 | 2024-05-17 1:35PM EDT | 245.00 | 49.56 | 56.10 | 59.40 | 0.00 | - | 1 | 6 | 51.76% |
| CDNS240816C00250000 | 2024-05-15 10:53AM EDT | 250.00 | 45.60 | 50.90 | 54.20 | 0.00 | - | 13 | 31 | 47.85% |
| CDNS240816C00255000 | 2024-05-16 3:35PM EDT | 255.00 | 42.80 | 47.40 | 49.90 | 0.00 | - | 2 | 7 | 46.13% |
| CDNS240816C00260000 | 2024-05-16 2:33PM EDT | 260.00 | 38.60 | 43.10 | 45.60 | 0.00 | - | 11 | 27 | 44.27% |
| CDNS240816C00265000 | 2024-05-17 1:35PM EDT | 265.00 | 33.11 | 38.60 | 41.40 | 0.00 | - | 1 | 4 | 42.48% |
| CDNS240816C00270000 | 2024-05-22 11:34AM EDT | 270.00 | 32.80 | 34.60 | 37.30 | 0.00 | - | 1 | 18 | 40.74% |
| CDNS240816C00275000 | 2024-05-08 2:24PM EDT | 275.00 | 23.70 | 31.30 | 34.30 | 0.00 | - | 1 | 31 | 40.95% |
| CDNS240816C00280000 | 2024-05-22 12:45PM EDT | 280.00 | 25.90 | 28.10 | 30.40 | 0.00 | - | 1 | 66 | 39.13% |
| CDNS240816C00285000 | 2024-05-22 9:30AM EDT | 285.00 | 20.00 | 24.30 | 26.40 | 0.00 | - | 1 | 54 | 36.91% |
| CDNS240816C00290000 | 2024-05-23 9:32AM EDT | 290.00 | 23.00 | 21.50 | 24.50 | +4.40 | +30.99% | 1 | 114 | 38.21% |
| CDNS240816C00295000 | 2024-05-22 1:58PM EDT | 295.00 | 16.40 | 18.00 | 20.80 | 0.00 | - | 5 | 56 | 35.97% |
| CDNS240816C00300000 | 2024-05-23 9:30AM EDT | 300.00 | 16.60 | 16.50 | 17.80 | +2.65 | +19.00% | 6 | 376 | 34.66% |
| CDNS240816C00305000 | 2024-05-21 10:14AM EDT | 305.00 | 10.85 | 13.70 | 16.00 | 0.00 | - | 1 | 120 | 35.12% |
| CDNS240816C00310000 | 2024-05-22 9:36AM EDT | 310.00 | 10.20 | 11.30 | 12.90 | 0.00 | - | 1 | 54 | 32.93% |
| CDNS240816C00315000 | 2024-05-21 10:43AM EDT | 315.00 | 7.90 | 10.20 | 11.40 | 0.00 | - | 1 | 173 | 33.24% |
| CDNS240816C00320000 | 2024-05-20 9:51AM EDT | 320.00 | 6.50 | 7.80 | 10.30 | 0.00 | - | 4 | 91 | 34.00% |
| CDNS240816C00325000 | 2024-05-21 1:45PM EDT | 325.00 | 5.29 | 7.30 | 8.20 | 0.00 | - | 1 | 131 | 32.51% |
| CDNS240816C00330000 | 2024-05-20 1:31PM EDT | 330.00 | 4.57 | 5.60 | 6.50 | 0.00 | - | 15 | 136 | 31.37% |
| CDNS240816C00335000 | 2024-05-22 3:22PM EDT | 335.00 | 3.70 | 4.20 | 6.30 | 0.00 | - | 14 | 76 | 33.15% |
| CDNS240816C00340000 | 2024-05-17 3:10PM EDT | 340.00 | 2.90 | 3.60 | 5.10 | 0.00 | - | 3 | 47 | 32.46% |
| CDNS240816C00345000 | 2024-05-15 11:50AM EDT | 345.00 | 2.60 | 2.10 | 3.40 | 0.00 | - | 5 | 150 | 29.93% |
| CDNS240816C00350000 | 2024-05-22 2:10PM EDT | 350.00 | 1.90 | 1.00 | 4.10 | 0.00 | - | 10 | 89 | 33.72% |
| CDNS240816C00355000 | 2024-04-22 11:28AM EDT | 355.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CDNS240816C00360000 | 2024-05-17 3:39PM EDT | 360.00 | 1.14 | 0.60 | 2.75 | 0.00 | - | 1 | 205 | 33.05% |
| CDNS240816C00365000 | 2024-05-13 12:26PM EDT | 365.00 | 0.80 | 0.25 | 2.00 | 0.00 | - | 1 | 72 | 31.84% |
| CDNS240816C00370000 | 2024-05-17 3:10PM EDT | 370.00 | 0.75 | 0.30 | 1.50 | 0.00 | - | 2 | 46 | 31.12% |
| CDNS240816C00375000 | 2024-04-19 3:14PM EDT | 375.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| CDNS240816C00380000 | 2024-04-22 10:51AM EDT | 380.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240816C00390000 | 2024-03-11 1:32PM EDT | 390.00 | 5.30 | 3.10 | 3.40 | 0.00 | - | 1 | 12 | 44.37% |
| CDNS240816C00400000 | 2024-05-13 12:45PM EDT | 400.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| CDNS240816C00410000 | 2024-03-19 2:57PM EDT | 410.00 | 3.30 | 0.25 | 1.95 | 0.00 | - | 3 | 108 | 43.70% |
| CDNS240816C00420000 | 2024-04-29 2:40PM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 12.50% |
| CDNS240816C00430000 | 2024-04-10 9:54AM EDT | 430.00 | 1.19 | 0.00 | 1.40 | 0.00 | - | 1 | 26 | 45.25% |
| CDNS240816C00440000 | 2024-04-09 3:55PM EDT | 440.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 47.06% |
| CDNS240816C00450000 | 2024-03-21 3:48PM EDT | 450.00 | 1.85 | 0.00 | 1.45 | 0.00 | - | 21 | 132 | 49.77% |
| CDNS240816C00460000 | 2024-04-23 3:57PM EDT | 460.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 30 | 53 | 48.45% |
| CDNS240816C00470000 | 2024-03-13 11:44AM EDT | 470.00 | 0.70 | 0.10 | 1.65 | 0.00 | - | - | 1 | 55.02% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816P00140000 | 2024-05-07 2:42PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| CDNS240816P00145000 | 2023-12-26 10:30AM EDT | 145.00 | 1.15 | 0.00 | 0.80 | 0.00 | - | - | 1 | 68.70% |
| CDNS240816P00180000 | 2024-01-19 10:30AM EDT | 180.00 | 1.50 | 0.45 | 2.90 | 0.00 | - | 2 | 2 | 64.06% |
| CDNS240816P00185000 | 2024-01-23 11:37AM EDT | 185.00 | 1.84 | 0.10 | 2.05 | 0.00 | - | 1 | 5 | 55.84% |
| CDNS240816P00190000 | 2023-12-27 1:32PM EDT | 190.00 | 2.15 | 0.95 | 3.40 | 0.00 | - | - | 3 | 61.63% |
| CDNS240816P00195000 | 2024-04-25 3:43PM EDT | 195.00 | 0.78 | 0.05 | 1.75 | 0.00 | - | 1 | 21 | 55.82% |
| CDNS240816P00200000 | 2024-05-14 9:30AM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| CDNS240816P00205000 | 2024-05-01 10:21AM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CDNS240816P00210000 | 2024-05-03 9:51AM EDT | 210.00 | 0.90 | 0.10 | 2.45 | 0.00 | - | 1 | 20 | 51.54% |
| CDNS240816P00215000 | 2024-01-22 10:30AM EDT | 215.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CDNS240816P00220000 | 2024-05-02 10:05AM EDT | 220.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| CDNS240816P00225000 | 2024-04-26 10:27AM EDT | 225.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| CDNS240816P00230000 | 2024-05-22 10:53AM EDT | 230.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 12.50% |
| CDNS240816P00235000 | 2024-05-22 10:53AM EDT | 235.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| CDNS240816P00240000 | 2024-05-22 2:46PM EDT | 240.00 | 1.67 | 0.95 | 1.95 | 0.00 | - | 2 | 167 | 33.03% |
| CDNS240816P00245000 | 2024-05-21 2:45PM EDT | 245.00 | 2.12 | 1.30 | 2.45 | 0.00 | - | 8 | 22 | 32.56% |
| CDNS240816P00250000 | 2024-05-21 1:38PM EDT | 250.00 | 2.60 | 1.70 | 2.05 | 0.00 | - | 1 | 101 | 28.43% |
| CDNS240816P00255000 | 2024-05-20 10:48AM EDT | 255.00 | 3.30 | 1.45 | 3.10 | 0.00 | - | 1 | 79 | 29.54% |
| CDNS240816P00260000 | 2024-05-20 3:25PM EDT | 260.00 | 4.04 | 1.60 | 3.60 | 0.00 | - | 1 | 72 | 28.30% |
| CDNS240816P00265000 | 2024-05-20 10:49AM EDT | 265.00 | 5.10 | 3.00 | 4.80 | 0.00 | - | 1 | 14 | 28.63% |
| CDNS240816P00270000 | 2024-05-17 2:28PM EDT | 270.00 | 7.00 | 4.50 | 5.20 | 0.00 | - | 24 | 38 | 26.58% |
| CDNS240816P00275000 | 2024-05-22 10:39AM EDT | 275.00 | 7.30 | 5.60 | 6.30 | 0.00 | - | 6 | 113 | 25.87% |
| CDNS240816P00280000 | 2024-05-22 1:21PM EDT | 280.00 | 8.80 | 7.10 | 8.30 | 0.00 | - | 15 | 134 | 26.55% |
| CDNS240816P00285000 | 2024-05-22 10:37AM EDT | 285.00 | 10.60 | 8.40 | 9.20 | 0.00 | - | 3 | 174 | 24.62% |
| CDNS240816P00290000 | 2024-05-22 3:40PM EDT | 290.00 | 13.70 | 9.60 | 12.60 | 0.00 | - | 22 | 118 | 26.83% |
| CDNS240816P00295000 | 2024-05-21 3:55PM EDT | 295.00 | 16.20 | 11.60 | 13.60 | 0.00 | - | 2 | 55 | 24.25% |
| CDNS240816P00300000 | 2024-05-20 2:09PM EDT | 300.00 | 18.90 | 14.90 | 16.10 | 0.00 | - | 10 | 53 | 23.85% |
| CDNS240816P00305000 | 2024-05-21 3:39PM EDT | 305.00 | 21.90 | 17.40 | 19.90 | 0.00 | - | 3 | 40 | 25.25% |
| CDNS240816P00310000 | 2024-05-22 3:40PM EDT | 310.00 | 24.41 | 19.60 | 21.70 | 0.00 | - | 1 | 39 | 22.56% |
| CDNS240816P00315000 | 2024-05-17 12:59PM EDT | 315.00 | 30.15 | 23.30 | 25.80 | 0.00 | - | 4 | 44 | 23.62% |
| CDNS240816P00320000 | 2024-04-12 11:41AM EDT | 320.00 | 28.10 | 34.80 | 37.00 | 0.00 | - | 4 | 18 | 38.14% |
| CDNS240816P00325000 | 2024-05-09 10:57AM EDT | 325.00 | 41.30 | 30.30 | 31.90 | 0.00 | - | 1 | 39 | 19.49% |
| CDNS240816P00330000 | 2024-04-22 10:07AM EDT | 330.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240816P00335000 | 2024-04-19 10:10AM EDT | 335.00 | 53.60 | 46.50 | 49.20 | 0.00 | - | 1 | 2 | 40.38% |
| CDNS240816P00340000 | 2024-04-19 10:01AM EDT | 340.00 | 57.10 | 49.20 | 54.00 | 0.00 | - | 1 | 0 | 42.25% |
| CDNS240816P00355000 | 2024-02-08 1:32PM EDT | 355.00 | 53.30 | 51.60 | 52.80 | 0.00 | - | - | 3 | 0.00% |
| CDNS240816P00360000 | 2024-03-21 11:45AM EDT | 360.00 | 42.99 | 77.50 | 82.10 | 0.00 | - | - | 1 | 62.61% |
| CDNS240816P00390000 | 2024-02-12 12:19PM EDT | 390.00 | 83.00 | 83.70 | 86.90 | 0.00 | - | - | 0 | 0.00% |
| CDNS240816P00460000 | 2024-03-05 10:30AM EDT | 460.00 | 144.30 | 142.80 | 146.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.