Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00200000 | 2024-04-22 3:27PM EDT | 200.00 | 88.00 | 81.00 | 85.40 | 0.00 | - | 5 | 5 | 63.48% |
| CDNS240621C00220000 | 2024-05-03 3:08PM EDT | 220.00 | 64.02 | 61.20 | 66.00 | +3.81 | +6.33% | 4 | 4 | 51.75% |
| CDNS240621C00235000 | 2024-03-25 12:45PM EDT | 235.00 | 86.20 | 43.50 | 48.20 | 0.00 | - | 1 | 1 | 38.42% |
| CDNS240621C00250000 | 2024-05-02 10:24AM EDT | 250.00 | 26.64 | 34.10 | 37.00 | 0.00 | - | 2 | 2 | 43.74% |
| CDNS240621C00255000 | 2024-04-26 11:09AM EDT | 255.00 | 37.20 | 30.30 | 32.10 | 0.00 | - | 1 | 1 | 39.69% |
| CDNS240621C00260000 | 2024-05-02 11:56AM EDT | 260.00 | 21.62 | 26.20 | 28.40 | 0.00 | - | 4 | 4 | 39.25% |
| CDNS240621C00265000 | 2024-05-03 10:00AM EDT | 265.00 | 24.77 | 22.00 | 23.40 | +6.17 | +33.17% | 4 | 27 | 34.49% |
| CDNS240621C00270000 | 2024-05-03 12:52PM EDT | 270.00 | 18.40 | 18.70 | 20.90 | +3.70 | +25.17% | 1 | 23 | 36.35% |
| CDNS240621C00275000 | 2024-05-02 11:06AM EDT | 275.00 | 11.80 | 15.60 | 16.10 | 0.00 | - | 2 | 41 | 31.40% |
| CDNS240621C00280000 | 2024-05-03 3:43PM EDT | 280.00 | 12.90 | 12.70 | 13.20 | +2.10 | +19.44% | 7 | 139 | 30.77% |
| CDNS240621C00285000 | 2024-05-03 12:50PM EDT | 285.00 | 10.33 | 10.20 | 10.60 | +1.63 | +18.74% | 16 | 166 | 30.12% |
| CDNS240621C00290000 | 2024-05-03 3:49PM EDT | 290.00 | 8.09 | 8.10 | 8.40 | +1.26 | +18.45% | 45 | 404 | 29.65% |
| CDNS240621C00295000 | 2024-05-03 3:49PM EDT | 295.00 | 6.34 | 6.30 | 6.60 | +1.34 | +26.80% | 25 | 389 | 29.41% |
| CDNS240621C00300000 | 2024-05-03 2:16PM EDT | 300.00 | 4.95 | 4.90 | 6.00 | +0.87 | +21.32% | 31 | 139 | 31.73% |
| CDNS240621C00305000 | 2024-05-03 3:02PM EDT | 305.00 | 3.90 | 3.70 | 4.00 | +1.01 | +34.95% | 38 | 254 | 29.36% |
| CDNS240621C00310000 | 2024-05-03 2:12PM EDT | 310.00 | 2.90 | 2.75 | 3.00 | +0.90 | +45.00% | 22 | 879 | 29.14% |
| CDNS240621C00315000 | 2024-05-03 3:59PM EDT | 315.00 | 2.15 | 2.00 | 2.25 | +0.95 | +79.17% | 2 | 367 | 29.09% |
| CDNS240621C00320000 | 2024-05-03 3:53PM EDT | 320.00 | 1.56 | 1.40 | 1.70 | +0.52 | +50.00% | 12 | 777 | 29.22% |
| CDNS240621C00325000 | 2024-05-03 9:46AM EDT | 325.00 | 1.45 | 1.00 | 1.30 | +0.45 | +45.00% | 2 | 114 | 29.49% |
| CDNS240621C00330000 | 2024-05-02 11:51AM EDT | 330.00 | 0.59 | 0.70 | 1.00 | 0.00 | - | 3 | 189 | 29.83% |
| CDNS240621C00335000 | 2024-05-01 3:30PM EDT | 335.00 | 0.51 | 0.50 | 0.75 | 0.00 | - | 1 | 148 | 30.03% |
| CDNS240621C00340000 | 2024-05-03 2:58PM EDT | 340.00 | 0.50 | 0.25 | 1.10 | -0.17 | -25.37% | 1 | 411 | 34.73% |
| CDNS240621C00345000 | 2024-05-01 10:20AM EDT | 345.00 | 0.37 | 0.20 | 1.65 | 0.00 | - | 4 | 46 | 40.37% |
| CDNS240621C00350000 | 2024-05-01 3:30PM EDT | 350.00 | 0.29 | 0.15 | 0.35 | 0.00 | - | 1 | 140 | 31.23% |
| CDNS240621C00355000 | 2024-04-25 10:34AM EDT | 355.00 | 0.25 | 0.10 | 0.85 | 0.00 | - | 7 | 34 | 38.54% |
| CDNS240621C00360000 | 2024-04-26 9:49AM EDT | 360.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 4 | 12 | 45.45% |
| CDNS240621C00365000 | 2024-03-21 11:23AM EDT | 365.00 | 8.00 | 0.30 | 1.90 | 0.00 | - | 1 | 6 | 49.99% |
| CDNS240621C00370000 | 2024-05-03 9:30AM EDT | 370.00 | 0.10 | 0.00 | 1.45 | -3.70 | -97.37% | 3 | 20 | 48.84% |
| CDNS240621C00375000 | 2024-04-24 9:30AM EDT | 375.00 | 0.70 | 0.05 | 1.40 | 0.00 | - | 10 | 6 | 50.27% |
| CDNS240621C00380000 | 2024-04-23 9:36AM EDT | 380.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 71 | 52.03% |
| CDNS240621C00390000 | 2024-03-22 11:06AM EDT | 390.00 | 3.00 | 0.05 | 0.80 | 0.00 | - | 10 | 149 | 49.83% |
| CDNS240621C00395000 | 2024-04-15 1:50PM EDT | 395.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | - | 1 | 56.67% |
| CDNS240621C00400000 | 2024-04-19 10:31AM EDT | 400.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 1 | 37 | 50.37% |
| CDNS240621C00410000 | 2024-03-11 3:40PM EDT | 410.00 | 1.10 | 0.15 | 1.75 | 0.00 | - | 1 | 1 | 57.52% |
| CDNS240621C00430000 | 2024-02-12 1:08PM EDT | 430.00 | 1.29 | 0.10 | 2.60 | 0.00 | - | 3 | 4 | 67.36% |
| CDNS240621C00440000 | 2024-02-13 2:02PM EDT | 440.00 | 0.45 | 0.15 | 1.85 | 0.00 | - | - | 6 | 66.50% |
| CDNS240621C00450000 | 2024-03-04 11:27AM EDT | 450.00 | 0.95 | 0.05 | 1.35 | 0.00 | - | 8 | 10 | 65.23% |
| CDNS240621C00460000 | 2024-03-13 10:25AM EDT | 460.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 4 | 67.31% |
| CDNS240621C00470000 | 2024-04-24 2:12PM EDT | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 53.03% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00170000 | 2024-04-18 10:36AM EDT | 170.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 74.27% |
| CDNS240621P00175000 | 2024-02-13 2:05PM EDT | 175.00 | 0.53 | 0.00 | 1.60 | 0.00 | - | - | 1 | 73.14% |
| CDNS240621P00185000 | 2024-04-22 2:45PM EDT | 185.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | - | 1 | 48.34% |
| CDNS240621P00200000 | 2024-04-19 2:30PM EDT | 200.00 | 0.71 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 50.71% |
| CDNS240621P00210000 | 2024-04-23 3:34PM EDT | 210.00 | 0.38 | 0.10 | 0.45 | 0.00 | - | 1 | 142 | 43.65% |
| CDNS240621P00215000 | 2024-04-29 3:02PM EDT | 215.00 | 0.37 | 0.10 | 0.65 | 0.00 | - | 3 | 6 | 43.48% |
| CDNS240621P00220000 | 2024-03-21 10:53AM EDT | 220.00 | 0.64 | 1.15 | 1.50 | 0.00 | - | 3 | 113 | 48.35% |
| CDNS240621P00225000 | 2024-05-03 9:46AM EDT | 225.00 | 0.42 | 0.20 | 1.55 | -0.28 | -40.00% | 2 | 12 | 45.23% |
| CDNS240621P00230000 | 2024-04-24 3:55PM EDT | 230.00 | 0.95 | 0.25 | 1.75 | 0.00 | - | 1 | 4 | 43.08% |
| CDNS240621P00235000 | 2024-04-29 9:51AM EDT | 235.00 | 0.85 | 0.35 | 0.80 | 0.00 | - | 1 | 10 | 32.69% |
| CDNS240621P00240000 | 2024-05-03 9:46AM EDT | 240.00 | 0.82 | 0.80 | 0.95 | -0.64 | -43.84% | 3 | 13 | 30.82% |
| CDNS240621P00245000 | 2024-05-01 10:11AM EDT | 245.00 | 2.07 | 1.10 | 1.30 | 0.00 | - | 1 | 13 | 29.99% |
| CDNS240621P00250000 | 2024-05-03 3:05PM EDT | 250.00 | 1.63 | 1.55 | 1.75 | -0.92 | -36.08% | 7 | 47 | 29.10% |
| CDNS240621P00255000 | 2024-05-03 3:49PM EDT | 255.00 | 2.30 | 2.15 | 2.35 | -0.90 | -28.13% | 8 | 105 | 28.25% |
| CDNS240621P00260000 | 2024-05-03 3:50PM EDT | 260.00 | 3.30 | 2.95 | 3.20 | -0.96 | -22.54% | 11 | 175 | 27.67% |
| CDNS240621P00265000 | 2024-05-03 3:49PM EDT | 265.00 | 4.25 | 4.00 | 4.30 | -1.45 | -25.44% | 19 | 451 | 27.12% |
| CDNS240621P00270000 | 2024-05-03 2:12PM EDT | 270.00 | 5.40 | 5.40 | 5.70 | -2.79 | -34.07% | 5 | 183 | 26.63% |
| CDNS240621P00275000 | 2024-05-03 2:28PM EDT | 275.00 | 7.19 | 7.10 | 7.50 | -3.16 | -30.53% | 3 | 130 | 26.33% |
| CDNS240621P00280000 | 2024-05-03 2:28PM EDT | 280.00 | 9.21 | 9.10 | 9.60 | -5.01 | -35.23% | 4 | 157 | 25.87% |
| CDNS240621P00285000 | 2024-05-03 3:09PM EDT | 285.00 | 11.65 | 11.60 | 12.10 | -3.07 | -20.86% | 9 | 110 | 25.48% |
| CDNS240621P00290000 | 2024-05-03 10:26AM EDT | 290.00 | 15.80 | 14.30 | 15.10 | -1.88 | -10.63% | 3 | 125 | 25.39% |
| CDNS240621P00295000 | 2024-05-02 9:30AM EDT | 295.00 | 21.90 | 17.40 | 18.90 | 0.00 | - | 4 | 69 | 26.53% |
| CDNS240621P00300000 | 2024-05-03 10:15AM EDT | 300.00 | 21.45 | 19.60 | 22.40 | -2.85 | -11.73% | 1 | 115 | 26.03% |
| CDNS240621P00305000 | 2024-04-23 1:09PM EDT | 305.00 | 25.80 | 23.70 | 27.30 | 0.00 | - | 1 | 60 | 29.14% |
| CDNS240621P00310000 | 2024-04-26 9:33AM EDT | 310.00 | 31.80 | 28.60 | 30.80 | 0.00 | - | 1 | 290 | 27.03% |
| CDNS240621P00315000 | 2024-04-16 1:35PM EDT | 315.00 | 24.70 | 33.60 | 35.80 | 0.00 | - | 1 | 47 | 29.85% |
| CDNS240621P00320000 | 2024-04-15 2:49PM EDT | 320.00 | 26.60 | 36.40 | 40.70 | 0.00 | - | 5 | 12 | 32.12% |
| CDNS240621P00325000 | 2024-04-23 3:55PM EDT | 325.00 | 43.89 | 41.20 | 45.90 | 0.00 | - | 1 | 2 | 35.57% |
| CDNS240621P00330000 | 2024-04-24 2:27PM EDT | 330.00 | 53.40 | 46.40 | 50.90 | 0.00 | - | 54 | 0 | 38.09% |
| CDNS240621P00335000 | 2024-03-22 2:30PM EDT | 335.00 | 24.20 | 53.50 | 57.60 | 0.00 | - | 4 | 10 | 47.61% |
| CDNS240621P00340000 | 2024-04-08 11:45AM EDT | 340.00 | 35.50 | 56.00 | 60.80 | 0.00 | - | 1 | 0 | 42.38% |
| CDNS240621P00345000 | 2024-02-12 12:48PM EDT | 345.00 | 43.40 | 43.00 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| CDNS240621P00350000 | 2024-03-28 10:21AM EDT | 350.00 | 43.50 | 65.20 | 70.00 | 0.00 | - | 1 | 0 | 42.36% |
| CDNS240621P00355000 | 2024-02-12 12:39PM EDT | 355.00 | 50.60 | 51.10 | 52.50 | 0.00 | - | - | 30 | 0.00% |
| CDNS240621P00360000 | 2024-04-03 12:38PM EDT | 360.00 | 51.30 | 77.40 | 80.60 | 0.00 | - | 2 | 0 | 49.98% |
| CDNS240621P00370000 | 2024-02-12 4:29PM EDT | 370.00 | 65.40 | 62.00 | 66.60 | 0.00 | - | - | 0 | 0.00% |
| CDNS240621P00380000 | 2024-02-13 10:30AM EDT | 380.00 | 92.70 | 71.70 | 76.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS240621P00420000 | 2024-02-12 10:31AM EDT | 420.00 | 109.00 | 113.60 | 117.30 | 0.00 | - | - | 0 | 0.00% |
