$311.87
5.361.75%
À la fermeture: -
$311.87
00.00%
Après les heures de négociation: 4:48 PM EDT
Comments
Loading...
Cadence Design Sys (NASDAQ:CDNS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Cadence Design Sys à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Cadence Design Sys..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price117.95Oct 29, 2024
Change
00%
Bid141.3
Ask144.8
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid136.3
Ask139.8
volume0
Intrest0
Strike
175
175
Last Price0.15Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price-
Change
-
Bid131.3
Ask134.8
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid126.4
Ask129.9
volume0
Intrest0
Strike
185
185
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Last Price-
Change
-
Bid121.4
Ask124.8
volume0
Intrest0
Strike
190
190
Last Price0.33Nov 15, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest17
Last Price-
Change
-
Bid116.4
Ask119.9
volume0
Intrest0
Strike
195
195
Last Price0.55Oct 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid111.4
Ask114.8
volume0
Intrest0
Strike
200
200
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest193
Last Price-
Change
-
Bid106.5
Ask109.9
volume0
Intrest0
Strike
205
205
Last Price0.2Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price-
Change
-
Bid101.5
Ask105
volume0
Intrest0
Strike
210
210
Last Price0.27Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price-
Change
-
Bid96.5
Ask100
volume0
Intrest0
Strike
215
215
Last Price0.18Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price68.4Oct 30, 2024
Change
00%
Bid91.5
Ask95
volume0
Intrest1
Strike
220
220
Last Price0.2Nov 22, 2024
Change
0.4368.25%
Bid-
Ask0.2
volume1
Intrest546
Last Price34Oct 28, 2024
Change
00%
Bid87.2
Ask90
volume0
Intrest6
Strike
225
225
Last Price0.5Nov 13, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest50
Last Price52Oct 29, 2024
Change
00%
Bid81.7
Ask85
volume0
Intrest2
Strike
230
230
Last Price0.4Nov 21, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest56
Last Price68.62Nov 07, 2024
Change
00%
Bid77.2
Ask80
volume0
Intrest4
Strike
235
235
Last Price0.4Nov 18, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest25
Last Price23.7Oct 28, 2024
Change
00%
Bid71.9
Ask75.2
volume0
Intrest5
Strike
240
240
Last Price0.3Nov 21, 2024
Change
00%
Bid0.05
Ask0.4
volume0
Intrest36
Last Price39.8Oct 29, 2024
Change
00%
Bid67.4
Ask70.2
volume0
Intrest7
Strike
245
245
Last Price0.5Nov 18, 2024
Change
00%
Bid0.05
Ask0.4
volume0
Intrest65
Last Price60Nov 22, 2024
Change
8.2816.01%
Bid62
Ask65.3
volume1
Intrest24
Strike
250
250
Last Price0.4Nov 21, 2024
Change
00%
Bid0.15
Ask0.45
volume0
Intrest100
Last Price56.3Nov 22, 2024
Change
10.222.13%
Bid57.5
Ask60.4
volume15
Intrest99
Strike
255
255
Last Price1.23Nov 15, 2024
Change
00%
Bid0.15
Ask0.95
volume0
Intrest131
Last Price41.61Nov 20, 2024
Change
00%
Bid52.6
Ask55.5
volume0
Intrest146
Strike
260
260
Last Price0.49Nov 22, 2024
Change
0.5351.96%
Bid0.2
Ask0.5
volume13
Intrest204
Last Price38.05Nov 20, 2024
Change
00%
Bid47.3
Ask50.6
volume0
Intrest45
Strike
265
265
Last Price0.48Nov 22, 2024
Change
0.8864.71%
Bid0.25
Ask0.75
volume5
Intrest130
Last Price30.25Nov 20, 2024
Change
00%
Bid43.1
Ask45.6
volume0
Intrest27
Strike
270
270
Last Price0.7Nov 22, 2024
Change
0.853.33%
Bid0.5
Ask1.45
volume13
Intrest59
Last Price29.6Nov 20, 2024
Change
00%
Bid38.3
Ask40.5
volume0
Intrest55
Strike
275
275
Last Price0.95Nov 22, 2024
Change
1.0953.43%
Bid0.75
Ask1
volume9
Intrest142
Last Price33.14Nov 22, 2024
Change
2.046.56%
Bid33.5
Ask36
volume15
Intrest138
Strike
280
280
Last Price1.2Nov 22, 2024
Change
1.0546.67%
Bid0.95
Ask1.35
volume9
Intrest121
Last Price30.55Nov 22, 2024
Change
3.7513.99%
Bid28.6
Ask31.9
volume3
Intrest304
Strike
285
285
Last Price1.75Nov 22, 2024
Change
1.3243%
Bid1.5
Ask1.85
volume86
Intrest130
Last Price23.29Nov 22, 2024
Change
0.241.04%
Bid24.3
Ask27.6
volume5
Intrest111
Strike
290
290
Last Price2.45Nov 22, 2024
Change
1.6540.24%
Bid2.2
Ask2.6
volume18
Intrest138
Last Price22.25Nov 22, 2024
Change
3.3517.72%
Bid21.1
Ask22.2
volume12
Intrest523
Strike
295
295
Last Price3.2Nov 22, 2024
Change
2.3542.34%
Bid3.2
Ask3.6
volume41
Intrest163
Last Price18.33Nov 22, 2024
Change
2.6316.75%
Bid17.4
Ask18.3
volume21
Intrest506
Strike
300
300
Last Price4.6Nov 22, 2024
Change
2.434.29%
Bid4.4
Ask4.9
volume14
Intrest152
Last Price14.93Nov 22, 2024
Change
2.9324.42%
Bid14.2
Ask14.5
volume23
Intrest248
Strike
305
305
Last Price6.4Nov 22, 2024
Change
2.5128.17%
Bid6
Ask6.6
volume38
Intrest82
Last Price11.9Nov 22, 2024
Change
2.0520.81%
Bid10.7
Ask13.5
volume86
Intrest247
Strike
310
310
Last Price8.2Nov 22, 2024
Change
3.228.07%
Bid8
Ask10.4
volume19
Intrest50
Last Price9.3Nov 22, 2024
Change
1.519.23%
Bid8.7
Ask9.3
volume133
Intrest125
Strike
315
315
Last Price10.3Nov 22, 2024
Change
-
Bid9.4
Ask11.2
volume92
Intrest0
Last Price6.85Nov 22, 2024
Change
0.8213.6%
Bid5.4
Ask7.7
volume9
Intrest368
Strike
320
320
Last Price13.4Nov 22, 2024
Change
9.140.44%
Bid13.3
Ask16
volume6
Intrest3
Last Price5.37Nov 22, 2024
Change
1.0123.17%
Bid5
Ask5.5
volume32
Intrest256
Strike
325
325
Last Price23.4Nov 08, 2024
Change
00%
Bid16.5
Ask17.9
volume0
Intrest6
Last Price3.6Nov 22, 2024
Change
0.5919.6%
Bid3.6
Ask4.1
volume14
Intrest128
Strike
330
330
Last Price21.7Nov 22, 2024
Change
-
Bid20.2
Ask21.4
volume10
Intrest0
Last Price2.75Nov 22, 2024
Change
0.2811.34%
Bid2.6
Ask3
volume16
Intrest35
Strike
335
335
Last Price46.49Nov 04, 2024
Change
00%
Bid23.3
Ask25.7
volume0
Intrest6
Last Price2.25Nov 22, 2024
Change
0.4525%
Bid1.8
Ask3
volume19
Intrest131
Strike
340
340
Last Price-
Change
-
Bid27
Ask30.4
volume0
Intrest0
Last Price1.41Nov 22, 2024
Change
0.5767.86%
Bid1.25
Ask1.65
volume3
Intrest7
Strike
345
345
Last Price35.66Nov 22, 2024
Change
4.2910.74%
Bid31.5
Ask34.4
volume2
Intrest2
Last Price1.05Nov 22, 2024
Change
0.71208.82%
Bid0.9
Ask1.6
volume21
Intrest2
Strike
350
350
Last Price-
Change
-
Bid36.3
Ask39.2
volume0
Intrest0
Last Price0.71Nov 22, 2024
Change
0.2969.05%
Bid0.6
Ask2.1
volume1
Intrest2
Strike
355
355
Last Price45Nov 22, 2024
Change
-
Bid41.1
Ask43.7
volume2
Intrest0
Last Price0.5Nov 05, 2024
Change
00%
Bid0.2
Ask2.45
volume0
Intrest1
Strike
360
360
Last Price-
Change
-
Bid45.9
Ask48.8
volume0
Intrest0
Last Price0.4Nov 14, 2024
Change
00%
Bid0.1
Ask1.1
volume0
Intrest14
Strike
365
365
Last Price-
Change
-
Bid51.1
Ask54.4
volume0
Intrest0
Last Price0.4Nov 13, 2024
Change
00%
Bid0.2
Ask0.5
volume0
Intrest31
Strike
370
370
Last Price-
Change
-
Bid55.9
Ask58.8
volume0
Intrest0
Last Price0.18Nov 22, 2024
Change
0.0210%
Bid0.05
Ask0.25
volume13
Intrest11
Strike
375
375
Last Price-
Change
-
Bid60.9
Ask63.7
volume0
Intrest0