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
市前：
認購期權範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241115C00175000 | 2024-04-23 9:30AM EDT | 175.00 | 112.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS241115C00195000 | 2024-04-23 9:30AM EDT | 195.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CDNS241115C00235000 | 2024-04-05 12:15PM EDT | 235.00 | 88.60 | 58.10 | 61.40 | 0.00 | - | 1 | 1 | 39.97% |
| CDNS241115C00245000 | 2024-04-09 11:44AM EDT | 245.00 | 78.50 | 52.90 | 55.30 | 0.00 | - | - | 1 | 40.96% |
| CDNS241115C00250000 | 2024-04-12 3:41PM EDT | 250.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CDNS241115C00260000 | 2024-04-16 10:15AM EDT | 260.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CDNS241115C00265000 | 2024-04-08 3:29PM EDT | 265.00 | 65.70 | 37.60 | 40.40 | 0.00 | - | - | 3 | 36.92% |
| CDNS241115C00270000 | 2024-05-01 3:28PM EDT | 270.00 | 34.16 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CDNS241115C00275000 | 2024-05-02 2:30PM EDT | 275.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CDNS241115C00280000 | 2024-05-09 12:42PM EDT | 280.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| CDNS241115C00285000 | 2024-05-07 10:57AM EDT | 285.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| CDNS241115C00290000 | 2024-05-09 12:42PM EDT | 290.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 0.78% |
| CDNS241115C00295000 | 2024-05-03 10:29AM EDT | 295.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| CDNS241115C00300000 | 2024-05-06 1:29PM EDT | 300.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 853 | 1.56% |
| CDNS241115C00305000 | 2024-05-07 1:22PM EDT | 305.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 100 | 117 | 1.56% |
| CDNS241115C00310000 | 2024-05-09 11:23AM EDT | 310.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 25 | 68 | 3.13% |
| CDNS241115C00315000 | 2024-05-06 11:51AM EDT | 315.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| CDNS241115C00320000 | 2024-05-07 3:55PM EDT | 320.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 3.13% |
| CDNS241115C00325000 | 2024-05-07 10:06AM EDT | 325.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| CDNS241115C00330000 | 2024-05-09 1:50PM EDT | 330.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 3.13% |
| CDNS241115C00335000 | 2024-04-17 11:00AM EDT | 335.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 6.25% |
| CDNS241115C00340000 | 2024-04-23 12:11PM EDT | 340.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| CDNS241115C00345000 | 2024-05-09 1:48PM EDT | 345.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| CDNS241115C00350000 | 2024-04-30 9:52AM EDT | 350.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| CDNS241115C00355000 | 2024-04-24 1:07PM EDT | 355.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| CDNS241115C00360000 | 2024-05-08 11:01AM EDT | 360.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| CDNS241115C00370000 | 2024-04-17 3:01PM EDT | 370.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| CDNS241115C00380000 | 2024-04-23 11:03AM EDT | 380.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| CDNS241115C00390000 | 2024-04-22 2:38PM EDT | 390.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| CDNS241115C00400000 | 2024-05-01 12:57PM EDT | 400.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CDNS241115C00440000 | 2024-05-02 2:28PM EDT | 440.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CDNS241115C00480000 | 2024-03-27 10:18AM EDT | 480.00 | 2.25 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 43.38% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241115P00165000 | 2024-05-02 10:52AM EDT | 165.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CDNS241115P00180000 | 2024-05-01 10:20AM EDT | 180.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CDNS241115P00190000 | 2024-05-09 10:53AM EDT | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CDNS241115P00210000 | 2024-04-25 1:46PM EDT | 210.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CDNS241115P00220000 | 2024-04-26 1:32PM EDT | 220.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| CDNS241115P00230000 | 2024-04-29 9:50AM EDT | 230.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CDNS241115P00235000 | 2024-03-27 3:14PM EDT | 235.00 | 5.30 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 32.07% |
| CDNS241115P00245000 | 2024-05-02 10:52AM EDT | 245.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| CDNS241115P00250000 | 2024-04-23 1:09PM EDT | 250.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| CDNS241115P00255000 | 2024-04-19 11:54AM EDT | 255.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| CDNS241115P00260000 | 2024-05-01 10:02AM EDT | 260.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| CDNS241115P00265000 | 2024-05-03 10:26AM EDT | 265.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 3.13% |
| CDNS241115P00270000 | 2024-05-03 10:24AM EDT | 270.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 1.56% |
| CDNS241115P00275000 | 2024-05-03 10:26AM EDT | 275.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 1.56% |
| CDNS241115P00280000 | 2024-05-06 1:49PM EDT | 280.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 16 | 37 | 0.78% |
| CDNS241115P00285000 | 2024-05-07 10:14AM EDT | 285.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.05% |
| CDNS241115P00290000 | 2024-05-08 10:15AM EDT | 290.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CDNS241115P00295000 | 2024-05-09 2:52PM EDT | 295.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 133 | 140 | 0.00% |
| CDNS241115P00300000 | 2024-05-08 10:16AM EDT | 300.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| CDNS241115P00305000 | 2024-05-07 10:22AM EDT | 305.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| CDNS241115P00310000 | 2024-03-21 10:49AM EDT | 310.00 | 22.40 | 40.70 | 42.60 | 0.00 | - | - | 6 | 33.44% |
| CDNS241115P00315000 | 2024-04-26 1:24PM EDT | 315.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| CDNS241115P00325000 | 2024-04-30 3:59PM EDT | 325.00 | 52.73 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CDNS241115P00330000 | 2024-04-23 11:35AM EDT | 330.00 | 55.59 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
