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 Price69.3Feb 21, 2025
Change
00%
Bid42.9
Ask45.9
volume0
Intrest1
Strike
190
190
Last Price0.5Mar 10, 2025
Change
00%
Bid0.15
Ask1.25
volume0
Intrest27
Last Price-
Change
-
Bid38
Ask41.1
volume0
Intrest0
Strike
195
195
Last Price0.3Mar 06, 2025
Change
00%
Bid0.2
Ask1.8
volume0
Intrest2
Last Price65Feb 21, 2025
Change
00%
Bid33.2
Ask36.2
volume0
Intrest2
Strike
200
200
Last Price0.83Mar 10, 2025
Change
00%
Bid0.65
Ask0.9
volume0
Intrest30
Last Price-
Change
-
Bid28.6
Ask31.7
volume0
Intrest0
Strike
205
205
Last Price1.1Mar 10, 2025
Change
00%
Bid1
Ask1.3
volume0
Intrest10
Last Price-
Change
-
Bid24.6
Ask27.2
volume0
Intrest0
Strike
210
210
Last Price1.73Mar 10, 2025
Change
00%
Bid1.45
Ask1.8
volume0
Intrest35
Last Price-
Change
-
Bid19.6
Ask21.8
volume0
Intrest0
Strike
215
215
Last Price2.25Mar 11, 2025
Change
0.14.26%
Bid2.15
Ask2.5
volume9
Intrest47
Last Price17.1Mar 11, 2025
Change
-
Bid16.4
Ask17.2
volume5
Intrest0
Strike
220
220
Last Price3.2Mar 11, 2025
Change
0.8420.79%
Bid3.1
Ask3.5
volume25
Intrest534
Last Price21.8Mar 06, 2025
Change
00%
Bid12.6
Ask14.5
volume0
Intrest115
Strike
225
225
Last Price4.5Mar 11, 2025
Change
0.510%
Bid4.4
Ask4.9
volume2
Intrest656
Last Price10.79Mar 11, 2025
Change
5.5233.84%
Bid9.6
Ask10.1
volume5
Intrest120
Strike
230
230
Last Price6.1Mar 11, 2025
Change
1.0614.8%
Bid6.2
Ask6.7
volume26
Intrest648
Last Price6.5Mar 11, 2025
Change
0.912.16%
Bid6.9
Ask7.3
volume1
Intrest29
Strike
235
235
Last Price8.51Mar 11, 2025
Change
0.293.3%
Bid8.5
Ask9
volume8
Intrest285
Last Price5.31Mar 11, 2025
Change
0.091.67%
Bid4.7
Ask5.1
volume1
Intrest520
Strike
240
240
Last Price13.4Mar 11, 2025
Change
2.118.58%
Bid11.2
Ask12.1
volume6
Intrest1780
Last Price2.95Mar 11, 2025
Change
0.514.49%
Bid3
Ask3.3
volume4
Intrest107
Strike
245
245
Last Price14.63Mar 11, 2025
Change
1.117.05%
Bid14.1
Ask15.1
volume3
Intrest363
Last Price2.4Mar 11, 2025
Change
0.146.19%
Bid1.85
Ask2.15
volume10
Intrest251
Strike
250
250
Last Price18.3Mar 11, 2025
Change
0.73.98%
Bid18.2
Ask19
volume4
Intrest572
Last Price1.2Mar 11, 2025
Change
0.021.64%
Bid1.1
Ask1.3
volume13
Intrest281
Strike
255
255
Last Price21.27Mar 11, 2025
Change
1.155.13%
Bid22.4
Ask23.3
volume23
Intrest210
Last Price0.77Mar 11, 2025
Change
0.1314.44%
Bid0.6
Ask0.8
volume13
Intrest309
Strike
260
260
Last Price25.5Mar 11, 2025
Change
5.8729.9%
Bid26.4
Ask28
volume7
Intrest205
Last Price0.4Mar 11, 2025
Change
0.120%
Bid0.35
Ask0.55
volume1
Intrest242
Strike
265
265
Last Price31.5Mar 10, 2025
Change
00%
Bid30
Ask32.8
volume0
Intrest108
Last Price0.3Mar 11, 2025
Change
0.0821.05%
Bid0.2
Ask0.4
volume2
Intrest618
Strike
270
270
Last Price37Mar 10, 2025
Change
00%
Bid34.9
Ask37.5
volume0
Intrest221
Last Price0.15Mar 11, 2025
Change
0.0215.38%
Bid0.15
Ask0.2
volume65
Intrest354
Strike
275
275
Last Price42.28Mar 11, 2025
Change
1.784.4%
Bid40.1
Ask42.8
volume8
Intrest20
Last Price0.12Mar 10, 2025
Change
00%
Bid0.1
Ask0.8
volume0
Intrest375
Strike
280
280
Last Price46.6Mar 11, 2025
Change
2.76.15%
Bid45.3
Ask48.2
volume7
Intrest116
Last Price0.19Mar 10, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest160
Strike
285
285
Last Price50.3Mar 11, 2025
Change
7.7518.21%
Bid49.8
Ask52.7
volume3
Intrest15
Last Price0.14Mar 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest177
Strike
290
290
Last Price50.1Mar 07, 2025
Change
00%
Bid54.8
Ask57.9
volume0
Intrest22
Last Price0.12Mar 07, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest85
Strike
295
295
Last Price53.73Mar 07, 2025
Change
00%
Bid59.8
Ask63.5
volume0
Intrest11
Last Price0.13Mar 10, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest497
Strike
300
300
Last Price58.73Mar 07, 2025
Change
00%
Bid64.8
Ask68.2
volume0
Intrest5
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest88
Strike
305
305
Last Price62.65Mar 06, 2025
Change
00%
Bid69.8
Ask73.2
volume0
Intrest4
Last Price0.05Mar 10, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest319
Strike
310
310
Last Price68.73Mar 07, 2025
Change
00%
Bid74.8
Ask78.3
volume0
Intrest4
Last Price0.08Mar 10, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest861
Strike
315
315
Last Price65.36Feb 27, 2025
Change
00%
Bid80.3
Ask82.8
volume0
Intrest1
Last Price0.05Mar 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest137
Strike
320
320
Last Price70.64Feb 27, 2025
Change
00%
Bid84.8
Ask87.8
volume0
Intrest2
Last Price0.13Feb 28, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest43
Strike
325
325
Last Price75.36Feb 27, 2025
Change
00%
Bid89.8
Ask93.6
volume0
Intrest1
Last Price0.25Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest124
Strike
330
330
Last Price87.2Mar 06, 2025
Change
00%
Bid94.9
Ask98.3
volume0
Intrest0
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest95
Strike
335
335
Last Price-
Change
-
Bid99.9
Ask103
volume0
Intrest0
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask1.9
volume5
Intrest54
Strike
340
340
Last Price-
Change
-
Bid104.8
Ask107.9
volume0
Intrest0
Last Price0.19Mar 11, 2025
Change
0.0990%
Bid-
Ask0.15
volume1
Intrest837
Strike
345
345
Last Price-
Change
-
Bid109.8
Ask113
volume0
Intrest0
Last Price0.16Mar 11, 2025
Change
0.0420%
Bid-
Ask0.4
volume1
Intrest94
Strike
350
350
Last Price55.8Feb 14, 2025
Change
00%
Bid114.9
Ask117.6
volume0
Intrest0
Last Price0.88Feb 19, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest16
Strike
355
355
Last Price-
Change
-
Bid120
Ask122.9
volume0
Intrest0
Last Price0.25Feb 25, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest192
Strike
360
360
Last Price-
Change
-
Bid124.8
Ask128.2
volume0
Intrest0
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Strike
365
365
Last Price-
Change
-
Bid129.9
Ask133.4
volume0
Intrest0
Last Price0.2Feb 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest22
Strike
370
370
Last Price-
Change
-
Bid135
Ask138.6
volume0
Intrest0
Last Price0.48Feb 19, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest5
Strike
375
375
Last Price-
Change
-
Bid139.9
Ask143.5
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest4
Strike
380
380
Last Price-
Change
-
Bid145
Ask148.4
volume0
Intrest0
Last Price2.05Jan 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid149.9
Ask153.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid154.9
Ask158.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid159.9
Ask163.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid165
Ask168.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid169.8
Ask173.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid174.8
Ask178.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid179.8
Ask183.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
420
420
Last Price121.35Feb 18, 2025
Change
00%
Bid185.1
Ask188.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved