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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS260116C00120000 | 2024-02-20 11:26AM EDT | 120.00 | 180.00 | 213.00 | 218.00 | 0.00 | - | - | 1 | 132.21% |
| CDNS260116C00140000 | 2023-10-23 3:21PM EDT | 140.00 | 123.50 | 146.50 | 150.50 | 0.00 | - | - | 2 | 47.91% |
| CDNS260116C00150000 | 2024-02-23 1:18PM EDT | 150.00 | 169.50 | 187.00 | 192.00 | 0.00 | - | 1 | 1 | 109.98% |
| CDNS260116C00160000 | 2024-02-27 10:43AM EDT | 160.00 | 160.00 | 167.50 | 172.50 | 0.00 | - | - | 1 | 90.73% |
| CDNS260116C00170000 | 2024-01-23 3:33PM EDT | 170.00 | 144.30 | 152.90 | 156.50 | 0.00 | - | 1 | 0 | 78.45% |
| CDNS260116C00175000 | 2024-02-21 1:30PM EDT | 175.00 | 137.35 | 166.70 | 171.50 | 0.00 | - | - | 1 | 97.07% |
| CDNS260116C00180000 | 2024-04-02 10:36AM EDT | 180.00 | 147.60 | 123.00 | 128.00 | 0.00 | - | - | 1 | 52.28% |
| CDNS260116C00190000 | 2024-04-18 12:50PM EDT | 190.00 | 120.00 | 115.00 | 120.00 | 0.00 | - | 1 | 1 | 50.28% |
| CDNS260116C00200000 | 2024-04-17 9:44AM EDT | 200.00 | 130.25 | 108.00 | 112.50 | 0.00 | - | 1 | 8 | 51.17% |
| CDNS260116C00210000 | 2024-02-12 3:42PM EDT | 210.00 | 129.34 | 123.50 | 127.40 | 0.00 | - | 1 | 4 | 68.02% |
| CDNS260116C00220000 | 2024-02-16 3:48PM EDT | 220.00 | 106.80 | 109.90 | 114.10 | 0.00 | - | 1 | 1 | 60.14% |
| CDNS260116C00225000 | 2024-01-08 10:30AM EDT | 225.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CDNS260116C00230000 | 2024-04-24 12:47PM EDT | 230.00 | 84.80 | 86.90 | 90.60 | 0.00 | - | 8 | 20 | 46.14% |
| CDNS260116C00240000 | 2024-02-13 12:08PM EDT | 240.00 | 97.10 | 102.70 | 106.70 | 0.00 | - | 1 | 44 | 61.46% |
| CDNS260116C00245000 | 2024-04-12 3:00PM EDT | 245.00 | 100.00 | 77.60 | 81.50 | 0.00 | - | 1 | 4 | 44.82% |
| CDNS260116C00250000 | 2024-04-25 2:17PM EDT | 250.00 | 74.50 | 74.10 | 78.40 | 0.00 | - | 1 | 5 | 44.25% |
| CDNS260116C00260000 | 2024-04-23 11:55AM EDT | 260.00 | 67.80 | 68.90 | 71.80 | 0.00 | - | 2 | 17 | 42.73% |
| CDNS260116C00265000 | 2024-02-07 4:37PM EDT | 265.00 | 83.64 | 89.70 | 92.90 | 0.00 | - | 1 | 1 | 58.81% |
| CDNS260116C00270000 | 2024-04-10 2:23PM EDT | 270.00 | 84.00 | 62.00 | 66.20 | 0.00 | - | 1 | 6 | 41.81% |
| CDNS260116C00275000 | 2024-02-22 4:49PM EDT | 275.00 | 83.15 | 94.70 | 99.40 | 0.00 | - | 1 | 9 | 65.86% |
| CDNS260116C00280000 | 2024-04-25 11:31AM EDT | 280.00 | 54.70 | 58.20 | 62.00 | 0.00 | - | 1 | 15 | 41.75% |
| CDNS260116C00285000 | 2024-04-25 12:33PM EDT | 285.00 | 52.80 | 55.90 | 59.50 | 0.00 | - | 1 | 8 | 41.37% |
| CDNS260116C00290000 | 2024-02-27 10:51AM EDT | 290.00 | 70.90 | 77.20 | 81.10 | 0.00 | - | 1 | 13 | 56.52% |
| CDNS260116C00295000 | 2024-03-14 11:18AM EDT | 295.00 | 72.60 | 69.50 | 74.40 | 0.00 | - | 3 | 9 | 52.63% |
| CDNS260116C00300000 | 2024-04-26 1:50PM EDT | 300.00 | 51.65 | 49.40 | 52.50 | +4.45 | +9.43% | 5 | 96 | 40.36% |
| CDNS260116C00305000 | 2024-04-26 12:57PM EDT | 305.00 | 49.54 | 47.20 | 50.00 | -17.07 | -25.63% | 1 | 16 | 39.84% |
| CDNS260116C00310000 | 2024-04-19 12:12PM EDT | 310.00 | 48.80 | 45.00 | 48.00 | 0.00 | - | 2 | 107 | 39.62% |
| CDNS260116C00315000 | 2024-04-26 1:49PM EDT | 315.00 | 45.20 | 43.20 | 46.00 | -8.10 | -15.20% | 6 | 25 | 39.37% |
| CDNS260116C00320000 | 2024-04-25 2:16PM EDT | 320.00 | 39.70 | 41.30 | 44.00 | 0.00 | - | 2 | 12 | 39.08% |
| CDNS260116C00325000 | 2024-04-24 3:37PM EDT | 325.00 | 37.50 | 39.40 | 42.00 | 0.00 | - | 2 | 6 | 38.75% |
| CDNS260116C00330000 | 2024-04-26 10:43AM EDT | 330.00 | 40.01 | 37.70 | 39.60 | +1.27 | +3.28% | 2 | 26 | 38.12% |
| CDNS260116C00340000 | 2024-03-14 3:19PM EDT | 340.00 | 51.68 | 49.60 | 52.10 | 0.00 | - | 1 | 5 | 48.45% |
| CDNS260116C00345000 | 2024-04-08 9:32AM EDT | 345.00 | 51.70 | 32.80 | 34.50 | 0.00 | - | 1 | 2 | 37.42% |
| CDNS260116C00350000 | 2024-04-26 10:57AM EDT | 350.00 | 33.70 | 31.40 | 33.50 | +4.40 | +15.02% | 1 | 150 | 37.60% |
| CDNS260116C00355000 | 2024-04-22 10:22AM EDT | 355.00 | 34.00 | 29.90 | 32.50 | 0.00 | - | 1 | 4 | 37.75% |
| CDNS260116C00360000 | 2024-04-25 11:07AM EDT | 360.00 | 26.10 | 28.40 | 29.80 | 0.00 | - | 1 | 16 | 36.69% |
| CDNS260116C00365000 | 2024-04-19 11:01AM EDT | 365.00 | 31.60 | 27.00 | 29.50 | 0.00 | - | 1 | 1 | 37.27% |
| CDNS260116C00370000 | 2024-03-19 10:02AM EDT | 370.00 | 40.95 | 29.00 | 33.40 | 0.00 | - | 25 | 11 | 40.76% |
| CDNS260116C00380000 | 2024-04-24 11:04AM EDT | 380.00 | 22.82 | 23.10 | 25.00 | 0.00 | - | 4 | 9 | 36.28% |
| CDNS260116C00390000 | 2024-02-14 4:04PM EDT | 390.00 | 31.90 | 30.10 | 31.90 | 0.00 | - | 1 | 2 | 42.62% |
| CDNS260116C00400000 | 2024-04-19 2:48PM EDT | 400.00 | 21.70 | 19.10 | 20.80 | 0.00 | - | 11 | 19 | 35.82% |
| CDNS260116C00410000 | 2024-04-25 3:19PM EDT | 410.00 | 16.00 | 17.20 | 19.80 | 0.00 | - | 1 | 77 | 36.28% |
| CDNS260116C00420000 | 2024-04-09 3:59PM EDT | 420.00 | 27.98 | 15.60 | 17.30 | 0.00 | - | 4 | 5 | 35.45% |
| CDNS260116C00430000 | 2024-03-01 2:24PM EDT | 430.00 | 26.00 | 26.30 | 30.40 | 0.00 | - | 1 | 1 | 46.62% |
| CDNS260116C00450000 | 2024-04-25 3:45PM EDT | 450.00 | 13.50 | 11.20 | 14.00 | +3.30 | +32.35% | 1 | 84 | 35.81% |
| CDNS260116C00460000 | 2024-03-08 10:33AM EDT | 460.00 | 22.10 | 19.90 | 22.90 | 0.00 | - | 1 | 13 | 44.24% |
| CDNS260116C00470000 | 2024-03-12 9:49AM EDT | 470.00 | 16.00 | 16.20 | 18.60 | 0.00 | - | 1 | 1 | 41.74% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS260116P00115000 | 2023-12-20 10:30AM EDT | 115.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| CDNS260116P00120000 | 2023-12-20 10:30AM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CDNS260116P00125000 | 2023-12-20 10:30AM EDT | 125.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CDNS260116P00130000 | 2023-12-01 4:38PM EDT | 130.00 | 2.60 | 0.50 | 5.50 | 0.00 | - | 4 | 9 | 46.51% |
| CDNS260116P00135000 | 2024-02-06 11:25AM EDT | 135.00 | 2.47 | 0.90 | 3.40 | 0.00 | - | 1 | 2 | 39.36% |
| CDNS260116P00140000 | 2024-04-23 12:50PM EDT | 140.00 | 3.00 | 1.55 | 4.20 | 0.00 | - | 6 | 3 | 39.75% |
| CDNS260116P00145000 | 2024-01-05 1:23PM EDT | 145.00 | 4.80 | 1.85 | 4.50 | 0.00 | - | 1 | 4 | 38.77% |
| CDNS260116P00150000 | 2024-03-22 12:11PM EDT | 150.00 | 3.61 | 4.10 | 4.50 | 0.00 | - | 2 | 16 | 37.13% |
| CDNS260116P00155000 | 2024-04-23 11:52AM EDT | 155.00 | 4.20 | 3.80 | 4.40 | 0.00 | - | 1 | 4 | 35.32% |
| CDNS260116P00165000 | 2024-03-05 12:11PM EDT | 165.00 | 4.70 | 4.40 | 4.80 | 0.00 | - | - | 1 | 33.08% |
| CDNS260116P00170000 | 2023-11-03 2:04PM EDT | 170.00 | 10.00 | 6.30 | 7.50 | 0.00 | - | 1 | 1 | 36.23% |
| CDNS260116P00175000 | 2024-02-09 11:40AM EDT | 175.00 | 5.90 | 5.40 | 7.10 | 0.00 | - | - | 1 | 34.02% |
| CDNS260116P00180000 | 2023-11-28 3:37PM EDT | 180.00 | 9.20 | 6.10 | 10.70 | 0.00 | - | 1 | 1 | 37.55% |
| CDNS260116P00185000 | 2023-11-14 11:30AM EDT | 185.00 | 10.00 | 7.40 | 10.80 | 0.00 | - | - | 1 | 36.03% |
| CDNS260116P00190000 | 2024-01-29 10:30AM EDT | 190.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 6.25% |
| CDNS260116P00195000 | 2023-12-26 10:39AM EDT | 195.00 | 10.50 | 9.00 | 9.90 | 0.00 | - | - | 1 | 31.74% |
| CDNS260116P00200000 | 2024-04-12 12:44PM EDT | 200.00 | 9.70 | 9.70 | 10.30 | 0.00 | - | 6 | 10 | 30.70% |
| CDNS260116P00205000 | 2024-02-28 4:31PM EDT | 205.00 | 10.20 | 9.50 | 11.70 | 0.00 | - | 1 | 2 | 30.77% |
| CDNS260116P00210000 | 2024-04-25 12:25PM EDT | 210.00 | 12.70 | 11.60 | 12.30 | 0.00 | - | 1 | 14 | 29.89% |
| CDNS260116P00215000 | 2024-04-25 11:15AM EDT | 215.00 | 14.00 | 12.60 | 13.30 | 0.00 | - | 1 | 2 | 29.39% |
| CDNS260116P00220000 | 2024-04-25 12:25PM EDT | 220.00 | 15.10 | 13.80 | 14.50 | 0.00 | - | 1 | 31 | 29.04% |
| CDNS260116P00225000 | 2024-04-25 11:22AM EDT | 225.00 | 16.50 | 14.80 | 15.70 | 0.00 | - | 1 | 4 | 28.61% |
| CDNS260116P00230000 | 2024-04-25 11:15AM EDT | 230.00 | 18.00 | 16.30 | 17.00 | 0.00 | - | 1 | 2 | 28.22% |
| CDNS260116P00235000 | 2024-04-25 11:15AM EDT | 235.00 | 19.50 | 17.50 | 18.40 | 0.00 | - | 1 | 14 | 27.84% |
| CDNS260116P00240000 | 2024-04-25 12:59PM EDT | 240.00 | 20.55 | 18.90 | 21.90 | 0.00 | - | 81 | 84 | 29.14% |
| CDNS260116P00245000 | 2024-04-25 11:19AM EDT | 245.00 | 22.90 | 19.80 | 21.50 | 0.00 | - | 1 | 4 | 27.16% |
| CDNS260116P00250000 | 2024-04-25 12:03PM EDT | 250.00 | 24.50 | 21.50 | 23.40 | 0.00 | - | 1 | 10 | 26.99% |
| CDNS260116P00255000 | 2024-04-25 12:07PM EDT | 255.00 | 26.30 | 24.00 | 25.10 | 0.00 | - | 1 | 10 | 26.59% |
| CDNS260116P00260000 | 2024-04-25 12:38PM EDT | 260.00 | 28.20 | 25.80 | 27.10 | 0.00 | - | 1 | 28 | 26.36% |
| CDNS260116P00265000 | 2024-04-25 12:33PM EDT | 265.00 | 30.20 | 27.80 | 29.30 | 0.00 | - | 1 | 5 | 26.20% |
| CDNS260116P00270000 | 2024-04-11 2:14PM EDT | 270.00 | 26.30 | 28.10 | 31.10 | 0.00 | - | 1 | 11 | 25.68% |
| CDNS260116P00275000 | 2024-04-26 12:54PM EDT | 275.00 | 31.50 | 32.00 | 33.00 | -2.70 | -7.89% | 1 | 7 | 25.18% |
| CDNS260116P00280000 | 2024-04-05 11:48AM EDT | 280.00 | 30.60 | 34.20 | 36.00 | 0.00 | - | 1 | 4 | 25.37% |
| CDNS260116P00285000 | 2024-04-05 11:49AM EDT | 285.00 | 32.60 | 36.50 | 37.20 | 0.00 | - | 1 | 3 | 24.26% |
| CDNS260116P00290000 | 2024-04-18 12:03PM EDT | 290.00 | 40.45 | 39.00 | 40.10 | 0.00 | - | 2 | 8 | 24.24% |
| CDNS260116P00295000 | 2024-04-23 11:26AM EDT | 295.00 | 44.00 | 41.50 | 42.60 | 0.00 | - | 1 | 145 | 23.88% |
| CDNS260116P00300000 | 2024-04-18 12:03PM EDT | 300.00 | 45.45 | 44.10 | 45.30 | 0.00 | - | 2 | 8 | 23.59% |
| CDNS260116P00305000 | 2024-04-05 11:48AM EDT | 305.00 | 41.20 | 46.90 | 48.30 | 0.00 | - | 1 | 2 | 23.43% |
| CDNS260116P00310000 | 2024-04-18 3:16PM EDT | 310.00 | 50.00 | 49.60 | 51.20 | 0.00 | - | 1 | 4 | 23.14% |
| CDNS260116P00315000 | 2024-03-27 2:08PM EDT | 315.00 | 45.62 | 52.60 | 54.20 | 0.00 | - | 1 | 4 | 22.84% |
| CDNS260116P00320000 | 2024-02-27 2:23PM EDT | 320.00 | 49.10 | 46.30 | 48.90 | 0.00 | - | - | 2 | 16.48% |
| CDNS260116P00325000 | 2024-02-23 11:23AM EDT | 325.00 | 51.20 | 45.00 | 48.00 | 0.00 | - | 2 | 4 | 12.54% |
| CDNS260116P00360000 | 2024-03-04 11:54AM EDT | 360.00 | 64.90 | 69.10 | 73.40 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS260116P00370000 | 2024-02-13 3:58PM EDT | 370.00 | 87.28 | 77.00 | 81.80 | 0.00 | - | - | 14 | 0.00% |
| CDNS260116P00380000 | 2024-03-07 4:03PM EDT | 380.00 | 79.40 | 84.00 | 88.10 | 0.00 | - | 1 | 8 | 0.00% |
