$305.20
1.510.50%
al cierre: -
$305.11
-0.09-0.03%
After hour: Jun 27, 6:21 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
-
Bid173.6
Ask177.6
volume0
Intrest0
Strike
130
130
Last Price0.65Jun 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid168.6
Ask172.6
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid163.6
Ask167.6
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid158.6
Ask162.6
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid153.6
Ask157.7
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid148.6
Ask152.7
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid143.7
Ask147.7
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid138.7
Ask142.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price101.6Apr 23, 2025
Change
00%
Bid133.7
Ask137.2
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid128.7
Ask132.7
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid123.7
Ask127.7
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price111Jun 20, 2025
Change
00%
Bid118.7
Ask122.2
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid113.7
Ask117.8
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid108.8
Ask112.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid103.8
Ask107.2
volume0
Intrest0
Strike
200
200
Last Price0.28Jun 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid98.8
Ask102.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price88.9Jun 18, 2025
Change
00%
Bid93.8
Ask97.3
volume0
Intrest0
Strike
210
210
Last Price0.15Jun 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid88.8
Ask92.3
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid84
Ask87.3
volume0
Intrest0
Strike
220
220
Last Price0.05Jun 27, 2025
Change
0.1575%
Bid-
Ask2.15
volume1
Intrest5
Last Price-
Change
-
Bid78.9
Ask82.3
volume0
Intrest0
Strike
225
225
Last Price1.74May 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest35
Last Price-
Change
-
Bid74
Ask77.4
volume0
Intrest0
Strike
230
230
Last Price0.22Jun 20, 2025
Change
00%
Bid0.05
Ask0.7
volume0
Intrest41
Last Price-
Change
-
Bid69.2
Ask72.5
volume0
Intrest0
Strike
235
235
Last Price1.8May 30, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest30
Last Price-
Change
-
Bid64.1
Ask67.5
volume0
Intrest0
Strike
240
240
Last Price0.41Jun 18, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest75
Last Price48.3Apr 28, 2025
Change
00%
Bid59.1
Ask62.6
volume0
Intrest3
Strike
245
245
Last Price0.25Jun 26, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest1704
Last Price71.29May 15, 2025
Change
00%
Bid54.2
Ask57.6
volume0
Intrest18
Strike
250
250
Last Price0.2Jun 27, 2025
Change
0.5372.6%
Bid0.1
Ask1.05
volume2
Intrest1298
Last Price46.08Jun 20, 2025
Change
00%
Bid49.4
Ask52.7
volume0
Intrest4
Strike
255
255
Last Price0.2Jun 27, 2025
Change
0.2252.38%
Bid-
Ask0.9
volume1
Intrest64
Last Price49Jun 11, 2025
Change
00%
Bid44.4
Ask47.9
volume0
Intrest9
Strike
260
260
Last Price0.1Jun 27, 2025
Change
0.583.33%
Bid0.1
Ask2
volume2
Intrest101
Last Price42.04Jun 13, 2025
Change
00%
Bid39.6
Ask43
volume0
Intrest3
Strike
265
265
Last Price0.88Jun 27, 2025
Change
0.022.22%
Bid0.15
Ask2.15
volume1
Intrest1376
Last Price32.7Jun 26, 2025
Change
00%
Bid34.8
Ask38.4
volume0
Intrest4
Strike
270
270
Last Price0.55Jun 27, 2025
Change
0.3538.89%
Bid-
Ask1.45
volume2
Intrest253
Last Price23May 29, 2025
Change
00%
Bid30.3
Ask33.7
volume0
Intrest2
Strike
275
275
Last Price0.83Jun 27, 2025
Change
0.3730.83%
Bid-
Ask1.5
volume3
Intrest392
Last Price28.77Jun 27, 2025
Change
9.5849.92%
Bid25.6
Ask29
volume2
Intrest46
Strike
280
280
Last Price2.35Jun 27, 2025
Change
0.6538.24%
Bid1.35
Ask1.65
volume17
Intrest585
Last Price27Jun 27, 2025
Change
10.1460.14%
Bid21.4
Ask24.7
volume18
Intrest57
Strike
285
285
Last Price1.65Jun 27, 2025
Change
0.8834.78%
Bid1.55
Ask2.85
volume10
Intrest95
Last Price22.95Jun 27, 2025
Change
8.3557.19%
Bid17.1
Ask20.4
volume3
Intrest204
Strike
290
290
Last Price2.9Jun 27, 2025
Change
0.514.71%
Bid2.5
Ask3.2
volume71
Intrest268
Last Price15.2Jun 27, 2025
Change
3.833.33%
Bid13.7
Ask16.8
volume13
Intrest101
Strike
295
295
Last Price4.1Jun 27, 2025
Change
1.4225.72%
Bid3.7
Ask4.4
volume39
Intrest799
Last Price11.7Jun 27, 2025
Change
2.0621.37%
Bid10.9
Ask11.9
volume132
Intrest1312
Strike
300
300
Last Price5.92Jun 27, 2025
Change
1.1816.62%
Bid5.4
Ask6.1
volume489
Intrest459
Last Price8.6Jun 27, 2025
Change
0.729.14%
Bid8.3
Ask10.1
volume68
Intrest235
Strike
305
305
Last Price7.8Jun 27, 2025
Change
2.222%
Bid7.4
Ask8
volume164
Intrest205
Last Price6.2Jun 27, 2025
Change
0.610.71%
Bid5.3
Ask6.5
volume231
Intrest673
Strike
310
310
Last Price10.1Jun 27, 2025
Change
8.2144.84%
Bid10
Ask10.6
volume44
Intrest100
Last Price4.5Jun 27, 2025
Change
1.655.17%
Bid3.9
Ask4.8
volume107
Intrest460
Strike
315
315
Last Price12.5Jun 27, 2025
Change
941.86%
Bid11.8
Ask14.7
volume320
Intrest98
Last Price3Jun 27, 2025
Change
0.4819.05%
Bid2.8
Ask3
volume680
Intrest769
Strike
320
320
Last Price12.45Jun 27, 2025
Change
839.12%
Bid15.4
Ask19.1
volume2
Intrest54
Last Price2.18Jun 27, 2025
Change
0.6542.48%
Bid1.6
Ask2.35
volume41
Intrest322
Strike
325
325
Last Price16.89Jun 27, 2025
Change
9.8136.74%
Bid19.6
Ask23.1
volume210
Intrest71
Last Price1.6Jun 27, 2025
Change
0.660%
Bid1.1
Ask3.3
volume86
Intrest288
Strike
330
330
Last Price36.97Jun 23, 2025
Change
00%
Bid24.1
Ask27.6
volume0
Intrest20
Last Price1.1Jun 27, 2025
Change
0.583.33%
Bid0.1
Ask3
volume100
Intrest90
Strike
335
335
Last Price23May 21, 2025
Change
00%
Bid28.6
Ask32.2
volume0
Intrest11
Last Price1Jun 27, 2025
Change
0.3861.29%
Bid0.45
Ask0.8
volume17
Intrest180
Strike
340
340
Last Price25.2May 14, 2025
Change
00%
Bid33.4
Ask37
volume0
Intrest0
Last Price0.35Jun 23, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest207
Strike
345
345
Last Price-
Change
-
Bid38.4
Ask41.9
volume0
Intrest0
Last Price0.25Jun 23, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest95
Strike
350
350
Last Price-
Change
-
Bid43.4
Ask46.8
volume0
Intrest0
Last Price0.3Jun 25, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest29
Strike
355
355
Last Price-
Change
-
Bid47.8
Ask51.8
volume0
Intrest0
Last Price0.3Jun 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest9
Strike
360
360
Last Price-
Change
-
Bid52.8
Ask56.8
volume0
Intrest0
Last Price0.2Jun 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
365
365
Last Price85May 29, 2025
Change
00%
Bid57.8
Ask61.8
volume0
Intrest0
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest21
Strike
370
370
Last Price-
Change
-
Bid63.3
Ask66.8
volume0
Intrest0
Last Price1.43May 15, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Strike
375
375
Last Price-
Change
-
Bid67.8
Ask71.8
volume0
Intrest0
Last Price1.02May 21, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest3
Strike
380
380
Last Price90.8May 29, 2025
Change
00%
Bid73.4
Ask76.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid78.4
Ask81.8
volume0
Intrest0
Last Price0.67May 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid82.8
Ask86.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid88.4
Ask91.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid93.3
Ask96.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid98.3
Ask101.8
volume0
Intrest0
Last Price0.11Jun 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
410
410
Last Price-
Change
-
Bid103.3
Ask106.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid108.4
Ask111.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid113.3
Ask116.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid118.3
Ask121.8
volume0
Intrest0
Last Price0.18May 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Strike
430
430
Last Price-
Change
-
Bid122.8
Ask126.8
volume0
Intrest0