$297.62
-0.14-0.05%
近くで: -
$297.00
-0.62-0.21%
時間外: 5:40 PM EDT
Comments
Loading...
Cadence Design Sys (NASDAQ:CDNS) 株価情報, オプションチェーン
オプションチェーンは、Cadence Design Sysの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Cadence Design Sysの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid170.8
Ask175.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid165.9
Ask170.5
volume0
Intrest0
Strike
130
130
Last Price0.76Nov 06, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest90
Last Price-
Change
-
Bid161
Ask165.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid155.9
Ask160.5
volume0
Intrest0
Strike
140
140
Last Price0.75Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price-
Change
-
Bid150.9
Ask155.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid145.9
Ask150.5
volume0
Intrest0
Strike
150
150
Last Price0.83Nov 06, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest200
Last Price-
Change
-
Bid140.9
Ask145.5
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid135.9
Ask140.5
volume0
Intrest0
Strike
160
160
Last Price0.9Jul 30, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Last Price-
Change
-
Bid131.1
Ask135.5
volume0
Intrest0
Strike
165
165
Last Price2Aug 08, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid126.2
Ask130.5
volume0
Intrest0
Strike
170
170
Last Price0.5Nov 07, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid121
Ask125.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price73.6Aug 02, 2024
Change
00%
Bid116.1
Ask120.5
volume0
Intrest1
Strike
180
180
Last Price0.15Dec 26, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Last Price109.2Nov 15, 2024
Change
00%
Bid111.3
Ask115.5
volume0
Intrest1
Strike
185
185
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest16
Last Price-
Change
-
Bid106.1
Ask110.5
volume0
Intrest0
Strike
190
190
Last Price1.43Oct 29, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Last Price107.9Dec 27, 2024
Change
00%
Bid101.1
Ask105.5
volume0
Intrest0
Strike
195
195
Last Price0.2Jan 06, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest3
Last Price-
Change
-
Bid96.4
Ask101
volume0
Intrest0
Strike
200
200
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest39
Last Price-
Change
-
Bid92
Ask95.6
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price95.6Jan 08, 2025
Change
00%
Bid87.7
Ask90.1
volume0
Intrest2
Strike
210
210
Last Price0.6Dec 03, 2024
Change
00%
Bid0.05
Ask1.55
volume0
Intrest120
Last Price-
Change
-
Bid82.1
Ask85.7
volume0
Intrest0
Strike
215
215
Last Price0.2Jan 23, 2025
Change
00%
Bid0.05
Ask1.6
volume0
Intrest4
Last Price70.1Oct 29, 2024
Change
00%
Bid77.1
Ask80.7
volume0
Intrest11
Strike
220
220
Last Price0.9Nov 13, 2024
Change
00%
Bid0.05
Ask1.65
volume0
Intrest26
Last Price67.87Nov 15, 2024
Change
00%
Bid72
Ask75.8
volume0
Intrest6
Strike
225
225
Last Price2.81Oct 30, 2024
Change
00%
Bid0.1
Ask1.7
volume0
Intrest69
Last Price94.6Jan 23, 2025
Change
00%
Bid67.4
Ask70.9
volume0
Intrest5
Strike
230
230
Last Price0.39Jan 21, 2025
Change
00%
Bid0.15
Ask0.9
volume0
Intrest27
Last Price33.8Oct 28, 2024
Change
00%
Bid62.3
Ask66
volume0
Intrest5
Strike
235
235
Last Price0.6Jan 30, 2025
Change
00%
Bid0.2
Ask1.9
volume0
Intrest30
Last Price82.4Jan 24, 2025
Change
00%
Bid57.5
Ask61.1
volume0
Intrest42
Strike
240
240
Last Price0.95Jan 28, 2025
Change
00%
Bid0.25
Ask2.05
volume0
Intrest383
Last Price58.75Nov 06, 2024
Change
00%
Bid53.3
Ask56
volume0
Intrest29
Strike
245
245
Last Price0.9Jan 30, 2025
Change
00%
Bid0.75
Ask2.25
volume0
Intrest325
Last Price48.8Jan 30, 2025
Change
00%
Bid48.5
Ask51.3
volume0
Intrest19
Strike
250
250
Last Price1.05Jan 31, 2025
Change
0.5233.12%
Bid0.95
Ask2.5
volume1
Intrest962
Last Price50.5Jan 31, 2025
Change
14.6440.83%
Bid44
Ask46.6
volume1
Intrest73
Strike
255
255
Last Price1.8Jan 29, 2025
Change
00%
Bid0.85
Ask2.85
volume0
Intrest274
Last Price45.19Jan 16, 2025
Change
00%
Bid39.3
Ask41.8
volume0
Intrest46
Strike
260
260
Last Price1.88Jan 31, 2025
Change
00%
Bid1.65
Ask3.4
volume2
Intrest441
Last Price57.65Jan 22, 2025
Change
00%
Bid35.1
Ask37.1
volume0
Intrest75
Strike
265
265
Last Price1.75Jan 31, 2025
Change
0.9535.19%
Bid2.15
Ask4
volume1
Intrest4345
Last Price30Jan 30, 2025
Change
00%
Bid30.5
Ask32.9
volume0
Intrest125
Strike
270
270
Last Price3Jan 30, 2025
Change
00%
Bid2.65
Ask4.5
volume0
Intrest223
Last Price26.05Jan 28, 2025
Change
00%
Bid27.1
Ask29.1
volume0
Intrest47
Strike
275
275
Last Price3.55Jan 31, 2025
Change
0.9521.11%
Bid3.7
Ask5.4
volume1
Intrest282
Last Price20.48Jan 30, 2025
Change
00%
Bid23.6
Ask25.2
volume0
Intrest528
Strike
280
280
Last Price4Jan 31, 2025
Change
1.2623.95%
Bid4.7
Ask7.1
volume11
Intrest198
Last Price22.7Jan 31, 2025
Change
3.115.82%
Bid20.1
Ask21.7
volume1
Intrest102
Strike
285
285
Last Price5.36Jan 31, 2025
Change
1.9426.58%
Bid5.8
Ask7.6
volume12
Intrest491
Last Price20.65Jan 31, 2025
Change
3.9423.58%
Bid16.8
Ask18.1
volume7
Intrest521
Strike
290
290
Last Price7.98Jan 31, 2025
Change
1.0211.33%
Bid8
Ask9.4
volume5
Intrest487
Last Price17.55Jan 31, 2025
Change
3.1121.54%
Bid14.2
Ask15.6
volume8
Intrest138
Strike
295
295
Last Price10.6Jan 31, 2025
Change
0.87.02%
Bid9.9
Ask11.3
volume1
Intrest264
Last Price12Jan 31, 2025
Change
19.09%
Bid11.6
Ask12.5
volume78
Intrest351
Strike
300
300
Last Price13.5Jan 31, 2025
Change
0.42.88%
Bid13
Ask14.3
volume20
Intrest1186
Last Price12Jan 31, 2025
Change
2.6828.76%
Bid9.4
Ask10.7
volume24
Intrest316
Strike
305
305
Last Price19.6Jan 29, 2025
Change
00%
Bid15.9
Ask16.9
volume0
Intrest228
Last Price9Jan 31, 2025
Change
1.621.62%
Bid7.5
Ask9
volume9
Intrest853
Strike
310
310
Last Price16.8Jan 31, 2025
Change
3.0215.24%
Bid18.7
Ask19.8
volume277
Intrest87
Last Price6.3Jan 31, 2025
Change
0.58.62%
Bid6
Ask6.8
volume41
Intrest203
Strike
315
315
Last Price16.53Jan 27, 2025
Change
00%
Bid21.8
Ask23.3
volume0
Intrest117
Last Price4.7Jan 31, 2025
Change
0.358.05%
Bid4.7
Ask5.6
volume22
Intrest673
Strike
320
320
Last Price25.6Jan 28, 2025
Change
00%
Bid25.3
Ask27
volume0
Intrest100
Last Price4.6Jan 31, 2025
Change
1.653.33%
Bid3.4
Ask4.3
volume32
Intrest342
Strike
325
325
Last Price13Jan 22, 2025
Change
00%
Bid28.3
Ask30.9
volume0
Intrest19
Last Price3Jan 31, 2025
Change
0.3111.52%
Bid2.7
Ask3.4
volume28
Intrest728
Strike
330
330
Last Price16.31Jan 22, 2025
Change
00%
Bid32.4
Ask35.9
volume0
Intrest10
Last Price2.57Jan 31, 2025
Change
0.8952.98%
Bid2.05
Ask3.7
volume11
Intrest134
Strike
335
335
Last Price39.5Nov 20, 2024
Change
00%
Bid36.8
Ask40.1
volume0
Intrest7
Last Price1.77Jan 31, 2025
Change
0.3726.43%
Bid1.55
Ask2.2
volume14
Intrest157
Strike
340
340
Last Price71.5Oct 08, 2024
Change
00%
Bid41.2
Ask44.7
volume0
Intrest1
Last Price1.35Jan 31, 2025
Change
0.328.57%
Bid1.15
Ask2.7
volume3
Intrest165
Strike
345
345
Last Price47.35Jan 31, 2025
Change
6.3511.82%
Bid46.3
Ask49
volume1
Intrest3
Last Price1.3Jan 31, 2025
Change
0.4552.94%
Bid0.8
Ask1.3
volume7
Intrest245
Strike
350
350
Last Price101.57Oct 23, 2024
Change
00%
Bid51.3
Ask54
volume0
Intrest0
Last Price0.71Jan 30, 2025
Change
00%
Bid0.65
Ask2.2
volume0
Intrest101
Strike
355
355
Last Price-
Change
-
Bid55.4
Ask58.8
volume0
Intrest0
Last Price0.55Jan 30, 2025
Change
00%
Bid0.25
Ask1.95
volume0
Intrest242
Strike
360
360
Last Price78.22Sep 19, 2024
Change
00%
Bid60.3
Ask63.5
volume0
Intrest0
Last Price0.89Jan 29, 2025
Change
00%
Bid0.15
Ask1.8
volume0
Intrest53
Strike
365
365
Last Price-
Change
-
Bid65.3
Ask68.5
volume0
Intrest0
Last Price0.5Jan 28, 2025
Change
00%
Bid0.1
Ask1.7
volume0
Intrest348
Strike
370
370
Last Price-
Change
-
Bid70.9
Ask74
volume0
Intrest0
Last Price1.2Jan 23, 2025
Change
00%
Bid0.05
Ask1.65
volume0
Intrest22
Strike
375
375
Last Price73.9Dec 27, 2024
Change
00%
Bid75
Ask79.7
volume0
Intrest0
Last Price0.8Jan 23, 2025
Change
00%
Bid0.05
Ask1.55
volume0
Intrest11
Strike
380
380
Last Price-
Change
-
Bid81
Ask83.9
volume0
Intrest0
Last Price0.3Jan 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Strike
385
385
Last Price-
Change
-
Bid85
Ask89.4
volume0
Intrest0
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
390
390
Last Price-
Change
-
Bid90
Ask94.1
volume0
Intrest0
Last Price0.35Jan 22, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest2
Strike
395
395
Last Price-
Change
-
Bid95
Ask99.4
volume0
Intrest0
Last Price0.8Dec 10, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest20
Strike
400
400
Last Price-
Change
-
Bid100
Ask104.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid105
Ask109.2
volume0
Intrest0
Last Price6.2Jul 01, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid110
Ask114.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid115
Ask119.5
volume0
Intrest0
Last Price0.1Jan 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid120
Ask124.1
volume0
Intrest0
Last Price0.4Sep 04, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
425
425
Last Price-
Change
-
Bid125
Ask129.2
volume0
Intrest0
Last Price0.18Jan 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid130
Ask134.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid135
Ask139.3
volume0
Intrest0
Last Price0.1Jan 31, 2025
Change
-
Bid-
Ask1.35
volume1
Intrest0
Strike
440
440
Last Price-
Change
-
Bid140
Ask144.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid145
Ask149.4
volume0
Intrest0
Last Price1.8Jul 17, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
450
450
Last Price-
Change
-
Bid150
Ask154.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid155
Ask159.5
volume0
Intrest0
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
460
460
Last Price-
Change
-
Bid160
Ask164.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid165
Ask169.4
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Strike
470
470
Last Price-
Change
-
Bid170
Ask174.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved