$260.22
0.960.37%
近くで: -
$260.22
0.000.00%
時間外: Apr 17, 4:34 PM EDT
Comments
Loading...
Cadence Design Systems (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 Systems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 Systems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
-
Bid128.5
Ask133
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid124.2
Ask127.6
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid119.5
Ask122.6
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid114.5
Ask117.7
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid109.6
Ask112.8
volume0
Intrest0
Strike
150
150
Last Price0.5Apr 17, 2025
Change
0.41455.56%
Bid-
Ask1
volume3
Intrest16
Last Price120Feb 19, 2025
Change
00%
Bid104.6
Ask107.3
volume0
Intrest1
Strike
155
155
Last Price1.6Apr 07, 2025
Change
00%
Bid0.05
Ask1.55
volume0
Intrest8
Last Price-
Change
-
Bid99.5
Ask102.8
volume0
Intrest0
Strike
160
160
Last Price1.48Oct 10, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price-
Change
-
Bid94.8
Ask97.8
volume0
Intrest0
Strike
165
165
Last Price1.2Oct 30, 2024
Change
00%
Bid0.1
Ask1.6
volume0
Intrest5
Last Price-
Change
-
Bid89.8
Ask93.1
volume0
Intrest0
Strike
170
170
Last Price1.35Oct 30, 2024
Change
00%
Bid0.1
Ask1.1
volume0
Intrest1
Last Price85.3Oct 28, 2024
Change
00%
Bid85.6
Ask88.1
volume0
Intrest1
Strike
175
175
Last Price3.8Apr 09, 2025
Change
00%
Bid0.15
Ask1.15
volume0
Intrest2
Last Price116.14Oct 30, 2024
Change
00%
Bid80
Ask83.1
volume0
Intrest0
Strike
180
180
Last Price2.13Apr 11, 2025
Change
00%
Bid0.15
Ask2.05
volume0
Intrest4
Last Price78.1Apr 16, 2025
Change
00%
Bid75.1
Ask77.8
volume0
Intrest1
Strike
185
185
Last Price5Apr 09, 2025
Change
00%
Bid0.25
Ask1.85
volume0
Intrest62
Last Price115.8Dec 10, 2024
Change
00%
Bid70.2
Ask73.5
volume0
Intrest2
Strike
190
190
Last Price2.75Apr 10, 2025
Change
00%
Bid0.05
Ask2.25
volume0
Intrest249
Last Price47.5Apr 07, 2025
Change
00%
Bid65.4
Ask68.7
volume0
Intrest0
Strike
195
195
Last Price6.5Apr 09, 2025
Change
00%
Bid0.4
Ask1.65
volume0
Intrest19
Last Price58.5Apr 10, 2025
Change
00%
Bid60.6
Ask63.8
volume0
Intrest12
Strike
200
200
Last Price1.49Apr 14, 2025
Change
00%
Bid0.65
Ask1.3
volume0
Intrest1929
Last Price39.3Apr 07, 2025
Change
00%
Bid55.8
Ask59.1
volume0
Intrest1
Strike
205
205
Last Price1.5Apr 15, 2025
Change
00%
Bid1.1
Ask1.4
volume0
Intrest292
Last Price37.53Apr 07, 2025
Change
00%
Bid51.1
Ask54.4
volume0
Intrest3
Strike
210
210
Last Price1.6Apr 17, 2025
Change
0.5324.88%
Bid1.1
Ask1.7
volume3
Intrest137
Last Price46.1Apr 01, 2025
Change
00%
Bid46.5
Ask49.9
volume0
Intrest5
Strike
215
215
Last Price2.75Apr 16, 2025
Change
00%
Bid1.65
Ask2.25
volume0
Intrest317
Last Price25.6Apr 09, 2025
Change
00%
Bid42.1
Ask44.6
volume0
Intrest14
Strike
220
220
Last Price2.24Apr 17, 2025
Change
1.0632.12%
Bid2.4
Ask2.55
volume2
Intrest115
Last Price22.5Apr 09, 2025
Change
00%
Bid37.7
Ask40.5
volume0
Intrest3
Strike
225
225
Last Price3.3Apr 17, 2025
Change
0.615.38%
Bid3
Ask3.2
volume1
Intrest77
Last Price35.2Apr 17, 2025
Change
0.61.73%
Bid33.4
Ask36.1
volume1
Intrest13
Strike
230
230
Last Price3.55Apr 17, 2025
Change
1.7533.02%
Bid3.4
Ask3.9
volume5
Intrest201
Last Price32.05Apr 17, 2025
Change
3.2411.25%
Bid29.4
Ask31.4
volume10
Intrest22
Strike
235
235
Last Price4.3Apr 17, 2025
Change
1.829.51%
Bid4.5
Ask4.8
volume10
Intrest122
Last Price28.8Apr 14, 2025
Change
00%
Bid26.3
Ask28.3
volume0
Intrest31
Strike
240
240
Last Price5.3Apr 17, 2025
Change
1.2819.45%
Bid5.7
Ask5.9
volume2
Intrest110
Last Price24.4Apr 17, 2025
Change
3.512.54%
Bid21.7
Ask25.2
volume3
Intrest53
Strike
245
245
Last Price6.5Apr 17, 2025
Change
2.729.35%
Bid6.9
Ask7.3
volume10
Intrest1419
Last Price20.9Apr 17, 2025
Change
1.910%
Bid19.2
Ask20.9
volume5
Intrest208
Strike
250
250
Last Price8Apr 17, 2025
Change
3.329.2%
Bid8.5
Ask8.9
volume3
Intrest1335
Last Price16.9Apr 17, 2025
Change
0.95.62%
Bid16
Ask17.9
volume1
Intrest58
Strike
255
255
Last Price9.7Apr 17, 2025
Change
4.330.71%
Bid10.2
Ask11.3
volume3
Intrest331
Last Price14.15Apr 17, 2025
Change
0.352.41%
Bid12.7
Ask14.1
volume7
Intrest322
Strike
260
260
Last Price11.6Apr 17, 2025
Change
4.829.27%
Bid12
Ask13.1
volume6
Intrest127
Last Price11.3Apr 17, 2025
Change
0.65.61%
Bid10.5
Ask11.5
volume36
Intrest109
Strike
265
265
Last Price14.05Apr 17, 2025
Change
0.553.77%
Bid14.7
Ask15.6
volume5
Intrest102
Last Price8.8Apr 17, 2025
Change
0.77.37%
Bid7.9
Ask10
volume9
Intrest243
Strike
270
270
Last Price19.84Apr 16, 2025
Change
00%
Bid16.9
Ask18.3
volume0
Intrest85
Last Price7Apr 17, 2025
Change
1.113.58%
Bid6.5
Ask7.1
volume81
Intrest273
Strike
275
275
Last Price19.67Apr 17, 2025
Change
3.314.37%
Bid20.2
Ask21.9
volume3
Intrest44
Last Price5.95Apr 17, 2025
Change
0.396.15%
Bid5.1
Ask5.4
volume101
Intrest195
Strike
280
280
Last Price23.1Apr 17, 2025
Change
7.2523.89%
Bid23.7
Ask25.8
volume5
Intrest72
Last Price3.9Apr 17, 2025
Change
0.368.45%
Bid3.7
Ask4.1
volume18
Intrest93
Strike
285
285
Last Price26.8Apr 16, 2025
Change
00%
Bid26.3
Ask29.5
volume0
Intrest47
Last Price2.92Apr 17, 2025
Change
0.185.81%
Bid2.85
Ask3.1
volume14
Intrest178
Strike
290
290
Last Price31.76Apr 14, 2025
Change
00%
Bid30.8
Ask33.6
volume0
Intrest63
Last Price1.7Apr 17, 2025
Change
1.1540.35%
Bid1.95
Ask2.8
volume22
Intrest64
Strike
295
295
Last Price34.83Apr 15, 2025
Change
00%
Bid34.3
Ask37.3
volume0
Intrest39
Last Price1.6Apr 17, 2025
Change
0.053.03%
Bid1.05
Ask1.85
volume11
Intrest209
Strike
300
300
Last Price38.98Apr 17, 2025
Change
20.8234.82%
Bid39
Ask42
volume3
Intrest150
Last Price1.24Apr 17, 2025
Change
0.010.8%
Bid1
Ask1.5
volume5
Intrest105
Strike
305
305
Last Price73.22Mar 10, 2025
Change
00%
Bid43.3
Ask46.7
volume0
Intrest40
Last Price0.91Apr 17, 2025
Change
0.5939.33%
Bid0.75
Ask1
volume6
Intrest110
Strike
310
310
Last Price57.3Apr 10, 2025
Change
00%
Bid48.2
Ask51.5
volume0
Intrest32
Last Price1Apr 15, 2025
Change
00%
Bid0.45
Ask1.3
volume0
Intrest123
Strike
315
315
Last Price28.5Feb 18, 2025
Change
00%
Bid53.2
Ask56.3
volume0
Intrest15
Last Price0.68Apr 15, 2025
Change
00%
Bid0.15
Ask2
volume0
Intrest88
Strike
320
320
Last Price87.9Mar 11, 2025
Change
00%
Bid58.1
Ask61.2
volume0
Intrest0
Last Price0.3Apr 09, 2025
Change
00%
Bid0.1
Ask1.7
volume0
Intrest93
Strike
325
325
Last Price79.9Mar 06, 2025
Change
00%
Bid62.8
Ask66.2
volume0
Intrest0
Last Price0.8Apr 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest50
Strike
330
330
Last Price35Dec 26, 2024
Change
00%
Bid68.1
Ask71.2
volume0
Intrest0
Last Price0.35Apr 15, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest1080
Strike
335
335
Last Price36.68Jan 21, 2025
Change
00%
Bid72.8
Ask76.9
volume0
Intrest0
Last Price1.02Apr 11, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest209
Strike
340
340
Last Price38Jan 06, 2025
Change
00%
Bid77.8
Ask81.1
volume0
Intrest0
Last Price0.15Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest54
Strike
345
345
Last Price-
Change
-
Bid83.1
Ask86.2
volume0
Intrest0
Last Price0.15Apr 10, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest82
Strike
350
350
Last Price84.19Feb 19, 2025
Change
00%
Bid87.8
Ask91.2
volume0
Intrest0
Last Price0.72Mar 04, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest5
Strike
355
355
Last Price86.3Sep 30, 2024
Change
00%
Bid93.1
Ask96.2
volume0
Intrest0
Last Price0.2Apr 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest301
Strike
360
360
Last Price-
Change
-
Bid98.3
Ask101.2
volume0
Intrest0
Last Price0.23Mar 19, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest6
Strike
365
365
Last Price-
Change
-
Bid103.1
Ask106.2
volume0
Intrest0
Last Price0.5Feb 24, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest50
Strike
370
370
Last Price-
Change
-
Bid108.1
Ask111.2
volume0
Intrest0
Last Price0.65Apr 14, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest16
Strike
375
375
Last Price83.4Feb 14, 2025
Change
00%
Bid113.1
Ask116.2
volume0
Intrest0
Last Price6.22Jan 23, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest8
Strike
380
380
Last Price-
Change
-
Bid117.8
Ask121.2
volume0
Intrest0
Last Price0.6Feb 19, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest15
Strike
390
390
Last Price-
Change
-
Bid127.8
Ask131.2
volume0
Intrest0
Last Price0.14Mar 14, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest135
Strike
400
400
Last Price-
Change
-
Bid138.1
Ask141.2
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
410
410
Last Price-
Change
-
Bid148.1
Ask151.2
volume0
Intrest0
Last Price0.14Apr 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest28
Strike
420
420
Last Price-
Change
-
Bid158.1
Ask161.2
volume0
Intrest0
Last Price0.45Feb 19, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest5
Strike
430
430
Last Price-
Change
-
Bid168.1
Ask171.2
volume0
Intrest0
Last Price1.04Dec 31, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest5
Strike
440
440
Last Price-
Change
-
Bid178.1
Ask181.8
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest23
Strike
450
450
Last Price-
Change
-
Bid188.1
Ask191.9
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest11
Strike
460
460
Last Price-
Change
-
Bid197.5
Ask201.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid208.1
Ask211.2
volume0
Intrest0
Last Price0.06Mar 21, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest25
Strike
480
480
Last Price-
Change
-
Bid217.5
Ask221.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved