Mercados españoles cerrados en 2 hrs 12 min
IBEX 35
11.103,00 +70,70 (+0,64%) Euro Stoxx 50
4.943,60 +36,30 (+0,74%) Dólar/Euro
1,0743 +0,0046 (+0,43%) Petróleo Brent
85,24 0,00 (0,00%) Oro
2.338,50 +7,30 (+0,31%) Bitcoin EUR
56.812,15 -3.082,74 (-5,15%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240719C00185000 | 2024-06-21 12:34PM EDT | 185.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240719C00215000 | 2024-06-13 9:31AM EDT | 215.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240719C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 93.17 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CDNS240719C00240000 | 2024-06-13 9:30AM EDT | 240.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CDNS240719C00245000 | 2024-06-12 9:30AM EDT | 245.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CDNS240719C00250000 | 2024-06-12 9:48AM EDT | 250.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CDNS240719C00255000 | 2024-05-23 2:24PM EDT | 255.00 | 43.60 | 62.50 | 66.90 | 0.00 | - | - | 0 | 56.20% |
| CDNS240719C00260000 | 2024-05-08 9:35AM EDT | 260.00 | 28.70 | 37.90 | 42.30 | 0.00 | - | 1 | 5 | 0.00% |
| CDNS240719C00265000 | 2024-06-21 10:59AM EDT | 265.00 | 52.29 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CDNS240719C00270000 | 2024-06-11 11:44AM EDT | 270.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CDNS240719C00275000 | 2024-06-05 3:26PM EDT | 275.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| CDNS240719C00280000 | 2024-06-17 2:10PM EDT | 280.00 | 42.86 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| CDNS240719C00285000 | 2024-06-21 1:09PM EDT | 285.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 0.00% |
| CDNS240719C00290000 | 2024-06-21 10:59AM EDT | 290.00 | 29.58 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| CDNS240719C00295000 | 2024-06-21 10:40AM EDT | 295.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| CDNS240719C00300000 | 2024-06-21 3:49PM EDT | 300.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 11 | 268 | 0.00% |
| CDNS240719C00305000 | 2024-06-21 2:39PM EDT | 305.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 12 | 542 | 0.00% |
| CDNS240719C00310000 | 2024-06-21 9:38AM EDT | 310.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 22 | 298 | 0.00% |
| CDNS240719C00315000 | 2024-06-21 3:44PM EDT | 315.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 95 | 315 | 0.00% |
| CDNS240719C00320000 | 2024-06-21 3:45PM EDT | 320.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1,039 | 693 | 0.39% |
| CDNS240719C00325000 | 2024-06-21 3:49PM EDT | 325.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 25 | 214 | 1.56% |
| CDNS240719C00330000 | 2024-06-21 3:54PM EDT | 330.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1,436 | 1,646 | 3.13% |
| CDNS240719C00335000 | 2024-06-21 3:54PM EDT | 335.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 36 | 99 | 3.13% |
| CDNS240719C00340000 | 2024-06-21 3:53PM EDT | 340.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 25 | 282 | 6.25% |
| CDNS240719C00345000 | 2024-06-21 3:46PM EDT | 345.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 16 | 67 | 6.25% |
| CDNS240719C00350000 | 2024-06-21 2:26PM EDT | 350.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 295 | 6.25% |
| CDNS240719C00355000 | 2024-06-18 3:45PM EDT | 355.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 6.25% |
| CDNS240719C00360000 | 2024-06-21 3:37PM EDT | 360.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 12.50% |
| CDNS240719C00370000 | 2024-06-20 9:34AM EDT | 370.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| CDNS240719C00375000 | 2024-05-14 12:50PM EDT | 375.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| CDNS240719C00380000 | 2024-05-28 11:06AM EDT | 380.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 12.50% |
| CDNS240719C00390000 | 2024-06-17 11:18AM EDT | 390.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CDNS240719C00400000 | 2024-03-27 12:40PM EDT | 400.00 | 2.28 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 55.42% |
| CDNS240719C00405000 | 2024-06-13 3:59PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CDNS240719C00410000 | 2024-06-13 3:24PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CDNS240719C00415000 | 2024-06-13 3:24PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CDNS240719C00420000 | 2024-06-18 2:48PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CDNS240719C00425000 | 2024-06-14 12:51PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| CDNS240719C00430000 | 2024-06-14 11:37AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CDNS240719C00440000 | 2024-06-17 1:44PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| CDNS240719C00450000 | 2024-06-12 12:55PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 25.00% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240719P00140000 | 2024-06-17 11:45AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CDNS240719P00145000 | 2024-06-05 2:46PM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| CDNS240719P00150000 | 2024-02-22 4:44PM EDT | 150.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 2 | 112.31% |
| CDNS240719P00200000 | 2024-06-20 3:06PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CDNS240719P00205000 | 2024-06-20 3:07PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| CDNS240719P00210000 | 2024-06-21 3:26PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| CDNS240719P00215000 | 2024-05-20 12:12PM EDT | 215.00 | 0.23 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 84.96% |
| CDNS240719P00220000 | 2024-06-04 12:54PM EDT | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CDNS240719P00225000 | 2024-04-23 12:19PM EDT | 225.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| CDNS240719P00230000 | 2024-06-20 2:51PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| CDNS240719P00235000 | 2024-05-10 3:32PM EDT | 235.00 | 1.05 | 0.10 | 1.30 | 0.00 | - | 10 | 23 | 63.97% |
| CDNS240719P00240000 | 2024-04-18 3:01PM EDT | 240.00 | 3.40 | 0.35 | 0.90 | 0.00 | - | 4 | 11 | 58.94% |
| CDNS240719P00245000 | 2024-06-17 3:37PM EDT | 245.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 25.00% |
| CDNS240719P00250000 | 2024-06-20 9:31AM EDT | 250.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 25.00% |
| CDNS240719P00255000 | 2024-06-20 9:30AM EDT | 255.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| CDNS240719P00260000 | 2024-06-21 3:22PM EDT | 260.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 12.50% |
| CDNS240719P00265000 | 2024-06-18 2:56PM EDT | 265.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,237 | 12.50% |
| CDNS240719P00270000 | 2024-06-21 2:58PM EDT | 270.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 98 | 12.50% |
| CDNS240719P00275000 | 2024-06-21 10:34AM EDT | 275.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 12.50% |
| CDNS240719P00280000 | 2024-06-21 3:32PM EDT | 280.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 15 | 184 | 12.50% |
| CDNS240719P00285000 | 2024-06-21 1:46PM EDT | 285.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 6.25% |
| CDNS240719P00290000 | 2024-06-21 1:19PM EDT | 290.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 193 | 6.25% |
| CDNS240719P00295000 | 2024-06-21 10:36AM EDT | 295.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 6.25% |
| CDNS240719P00300000 | 2024-06-21 3:46PM EDT | 300.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 389 | 6.25% |
| CDNS240719P00305000 | 2024-06-21 3:33PM EDT | 305.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 3.13% |
| CDNS240719P00310000 | 2024-06-21 3:38PM EDT | 310.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 16 | 74 | 3.13% |
| CDNS240719P00315000 | 2024-06-21 3:38PM EDT | 315.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 46 | 75 | 0.78% |
| CDNS240719P00320000 | 2024-06-21 2:15PM EDT | 320.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 37 | 97 | 0.00% |
| CDNS240719P00325000 | 2024-06-21 12:40PM EDT | 325.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| CDNS240719P00330000 | 2024-06-21 12:52PM EDT | 330.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 0.00% |
| CDNS240719P00335000 | 2024-06-18 2:39PM EDT | 335.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| CDNS240719P00340000 | 2024-06-21 10:49AM EDT | 340.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CDNS240719P00345000 | 2024-06-21 12:13PM EDT | 345.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240719P00350000 | 2024-06-20 12:54PM EDT | 350.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CDNS240719P00355000 | 2024-06-18 12:44PM EDT | 355.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS240719P00360000 | 2024-06-20 11:59AM EDT | 360.00 | 38.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240719P00370000 | 2024-02-12 4:29PM EDT | 370.00 | 66.00 | 63.90 | 66.40 | 0.00 | - | - | 10 | 90.85% |
| CDNS240719P00440000 | 2024-03-05 10:30AM EDT | 440.00 | 124.30 | 122.20 | 126.10 | 0.00 | - | - | 0 | 82.23% |
© 2024 Yahoo. Todos los derechos reservados.