$232.88
-16.03-6.44%
al cierre: -
$233.00
0.120.05%
After hour: Apr 4, 6:49 PM EDT
Comments
Loading...
Cadence Design Systems (NASDAQ:CDNS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Cadence Design Systems a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Cadence Design Systems..
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 Price-
Change
-
Bid58.1
Ask60.9
volume0
Intrest0
Strike
175
175
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest1
Last Price59.6Apr 04, 2025
Change
-
Bid53.3
Ask56.2
volume1
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price76.9Mar 21, 2025
Change
00%
Bid48.5
Ask51.4
volume0
Intrest1
Strike
185
185
Last Price0.5Apr 04, 2025
Change
-
Bid0.35
Ask2.85
volume1
Intrest0
Last Price-
Change
-
Bid43.6
Ask46.7
volume0
Intrest0
Strike
190
190
Last Price0.1Mar 20, 2025
Change
00%
Bid0.65
Ask2.7
volume0
Intrest1
Last Price-
Change
-
Bid39.1
Ask42
volume0
Intrest0
Strike
195
195
Last Price2.02Apr 04, 2025
Change
1.29176.71%
Bid1.35
Ask3.3
volume68
Intrest15
Last Price37.05Mar 11, 2025
Change
00%
Bid34.7
Ask37.7
volume0
Intrest1
Strike
200
200
Last Price2.27Apr 04, 2025
Change
2.121413.33%
Bid1.8
Ask3.3
volume7
Intrest43
Last Price-
Change
-
Bid30.3
Ask33.4
volume0
Intrest0
Strike
205
205
Last Price2.6Apr 04, 2025
Change
2.3766.67%
Bid1.7
Ask4.9
volume33
Intrest596
Last Price-
Change
-
Bid26.1
Ask29.3
volume0
Intrest0
Strike
210
210
Last Price3.26Apr 04, 2025
Change
2.74526.92%
Bid2.2
Ask5.1
volume384
Intrest38
Last Price-
Change
-
Bid22.1
Ask25
volume0
Intrest0
Strike
215
215
Last Price3.4Apr 04, 2025
Change
3750%
Bid2.5
Ask6.7
volume2
Intrest52
Last Price35.3Mar 31, 2025
Change
00%
Bid18.4
Ask21.6
volume0
Intrest1
Strike
220
220
Last Price5.94Apr 04, 2025
Change
5.22725%
Bid4.9
Ask6.6
volume363
Intrest454
Last Price28Mar 17, 2025
Change
00%
Bid15
Ask18.3
volume0
Intrest12
Strike
225
225
Last Price7.9Apr 04, 2025
Change
6.22370.24%
Bid5.8
Ask9.4
volume25
Intrest5108
Last Price25.6Apr 01, 2025
Change
00%
Bid12.1
Ask15.2
volume0
Intrest10
Strike
230
230
Last Price8.5Apr 04, 2025
Change
5.86221.97%
Bid8.3
Ask11.2
volume33
Intrest162
Last Price10.7Apr 04, 2025
Change
7.1940.19%
Bid9.1
Ask12.6
volume8
Intrest37
Strike
235
235
Last Price11.16Apr 04, 2025
Change
7.47202.44%
Bid10.4
Ask12.8
volume23
Intrest111
Last Price9Apr 04, 2025
Change
13.159.28%
Bid6.9
Ask9.8
volume253
Intrest61
Strike
240
240
Last Price11.72Apr 04, 2025
Change
6.72134.4%
Bid12.9
Ask15.7
volume2
Intrest377
Last Price7.6Apr 04, 2025
Change
2.424%
Bid4.6
Ask7.7
volume1
Intrest86
Strike
245
245
Last Price14.47Apr 04, 2025
Change
8.12127.87%
Bid15.5
Ask19
volume15
Intrest218
Last Price4.16Apr 04, 2025
Change
4.2650.59%
Bid2.65
Ask5.2
volume390
Intrest206
Strike
250
250
Last Price21Apr 04, 2025
Change
12133.33%
Bid19.1
Ask21.9
volume15
Intrest152
Last Price3.5Apr 04, 2025
Change
1.631.37%
Bid1.45
Ask5
volume17
Intrest238
Strike
255
255
Last Price22.9Apr 04, 2025
Change
11.397.41%
Bid22.7
Ask25.4
volume8
Intrest116
Last Price2.3Apr 04, 2025
Change
1.8544.58%
Bid1.65
Ask3.8
volume46
Intrest186
Strike
260
260
Last Price26.05Apr 04, 2025
Change
10.7970.71%
Bid26.8
Ask30
volume7
Intrest112
Last Price1.3Apr 04, 2025
Change
1.451.85%
Bid1
Ask2.05
volume384
Intrest480
Strike
265
265
Last Price31.92Apr 04, 2025
Change
23.02258.65%
Bid31.1
Ask34.2
volume5
Intrest210
Last Price0.9Apr 04, 2025
Change
0.7545.45%
Bid0.6
Ask1.55
volume86
Intrest362
Strike
270
270
Last Price36.9Apr 04, 2025
Change
26.5254.81%
Bid35.7
Ask38.5
volume2
Intrest86
Last Price0.65Apr 04, 2025
Change
0.543.48%
Bid0.2
Ask1
volume33
Intrest185
Strike
275
275
Last Price19.6Apr 01, 2025
Change
00%
Bid40.5
Ask43.3
volume0
Intrest10
Last Price0.25Apr 04, 2025
Change
0.4463.77%
Bid0.1
Ask1.2
volume32
Intrest250
Strike
280
280
Last Price22.49Apr 02, 2025
Change
00%
Bid45.3
Ask48.1
volume0
Intrest11
Last Price0.15Apr 04, 2025
Change
0.366.67%
Bid0.05
Ask1.4
volume16
Intrest143
Strike
285
285
Last Price28.44Apr 01, 2025
Change
00%
Bid50.3
Ask53
volume0
Intrest11
Last Price0.1Apr 04, 2025
Change
0.0533.33%
Bid0.05
Ask0.15
volume7
Intrest372
Strike
290
290
Last Price21.8Mar 25, 2025
Change
00%
Bid55.2
Ask59.5
volume0
Intrest2
Last Price0.2Apr 04, 2025
Change
0.1100%
Bid-
Ask0.15
volume11
Intrest101
Strike
295
295
Last Price37.75Mar 17, 2025
Change
00%
Bid60.9
Ask63.3
volume0
Intrest0
Last Price0.15Apr 04, 2025
Change
0.2259.46%
Bid0.05
Ask0.15
volume9
Intrest95
Strike
300
300
Last Price35.46Mar 21, 2025
Change
00%
Bid65.9
Ask68.3
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest13
Strike
305
305
Last Price-
Change
-
Bid71
Ask73.2
volume0
Intrest0
Last Price0.15Mar 25, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest33
Strike
310
310
Last Price-
Change
-
Bid75.9
Ask78.2
volume0
Intrest0
Last Price0.8Feb 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
315
315
Last Price-
Change
-
Bid80.9
Ask83.3
volume0
Intrest0
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest21
Strike
320
320
Last Price-
Change
-
Bid85.1
Ask89.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
325
325
Last Price61.9Mar 27, 2025
Change
00%
Bid90.8
Ask94
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
330
330
Last Price66.9Mar 27, 2025
Change
00%
Bid95.2
Ask98.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid100.2
Ask104.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid105.3
Ask109.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid109.8
Ask113
volume0
Intrest0
Last Price0.75Feb 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Strike
350
350
Last Price-
Change
-
Bid115.2
Ask119
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid119.8
Ask124.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid125.2
Ask128.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid130.2
Ask133.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid135.3
Ask138.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid139.8
Ask143.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid145.1
Ask148
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid149.8
Ask153.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid155.9
Ask158.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid159.8
Ask163.3
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
400
400
Last Price-
Change
-
Bid164.9
Ask168.3
volume0
Intrest0