香港股市 已收市

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
311.34-4.67 (-1.48%)
收市:04:00PM EDT
310.54 -0.80 (-0.26%)
市前: 08:51AM EDT
價內期權
認購期權範圍2024年4月19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
CDNS240419C002400002024-03-15 3:48PM EDT240.0061.000.000.000.00--200.00%
CDNS240419C002500002024-03-13 10:18AM EDT250.0057.630.000.000.00--10.00%
CDNS240419C002600002024-03-25 10:50AM EDT260.0059.000.000.000.00-130.00%
CDNS240419C002700002024-03-19 1:25PM EDT270.0044.000.000.000.00-10100.00%
CDNS240419C002750002024-03-26 11:52AM EDT275.0045.930.000.000.00-7130.00%
CDNS240419C002800002024-03-18 11:23AM EDT280.0028.100.000.000.00-550.00%
CDNS240419C002850002024-03-19 12:24PM EDT285.0028.100.000.000.00-5370.00%
CDNS240419C002900002024-03-25 9:40AM EDT290.0025.900.000.000.00-2900.00%
CDNS240419C002950002024-03-22 3:31PM EDT295.0030.600.000.000.00-1370.00%
CDNS240419C003000002024-03-27 10:38AM EDT300.0015.800.000.000.00-152540.00%
CDNS240419C003050002024-03-27 3:29PM EDT305.0012.300.000.000.00-182680.00%
CDNS240419C003100002024-03-27 3:28PM EDT310.009.470.000.000.00-685510.00%
CDNS240419C003150002024-03-27 3:49PM EDT315.007.470.000.000.00-507291.56%
CDNS240419C003200002024-03-27 3:43PM EDT320.005.400.000.000.00-495733.13%
CDNS240419C003250002024-03-27 3:42PM EDT325.003.900.000.000.00-895093.13%
CDNS240419C003300002024-03-27 3:40PM EDT330.002.720.000.000.00-606606.25%
CDNS240419C003350002024-03-27 2:49PM EDT335.001.910.000.000.00-285376.25%
CDNS240419C003400002024-03-27 2:55PM EDT340.001.260.000.000.00-84856.25%
CDNS240419C003450002024-03-27 3:42PM EDT345.000.850.000.000.00-3286.25%
CDNS240419C003500002024-03-27 3:27PM EDT350.000.570.000.000.00-1229012.50%
CDNS240419C003550002024-03-27 12:54PM EDT355.000.420.000.000.00-1043712.50%
CDNS240419C003600002024-03-27 1:18PM EDT360.000.320.000.000.00-239612.50%
CDNS240419C003650002024-03-21 1:21PM EDT365.001.300.000.000.00-3412.50%
CDNS240419C003700002024-03-26 3:47PM EDT370.000.300.000.000.00-13512.50%
CDNS240419C003750002024-03-26 12:16PM EDT375.000.250.000.000.00-1612.50%
CDNS240419C003800002024-03-21 12:05PM EDT380.000.500.000.000.00-41712.50%
CDNS240419C003900002024-02-20 11:57AM EDT390.000.250.051.500.00--251.93%
CDNS240419C004000002024-03-26 1:33PM EDT400.000.050.000.000.00-52825.00%
CDNS240419C004100002024-02-28 3:50PM EDT410.000.050.000.000.00--225.00%
CDNS240419C004150002024-03-15 3:34PM EDT415.000.100.000.000.00--125.00%
CDNS240419C004300002024-03-19 10:06AM EDT430.000.050.000.000.00-1125.00%
CDNS240419C004400002024-03-26 10:25AM EDT440.000.100.000.000.00-2225.00%
CDNS240419C004450002024-03-26 10:20AM EDT445.000.050.000.000.00-2425.00%
認沽盤範圍2024年4月19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
CDNS240419P001900002024-02-23 3:27PM EDT190.000.050.000.050.00-2268.75%
CDNS240419P001950002024-03-14 3:03PM EDT195.000.050.000.000.00-1350.00%
CDNS240419P002000002024-03-14 3:02PM EDT200.000.050.000.000.00-1325.00%
CDNS240419P002050002024-03-14 3:03PM EDT205.000.050.000.000.00-5725.00%
CDNS240419P002100002024-03-14 3:04PM EDT210.000.050.000.000.00-6625.00%
CDNS240419P002150002024-02-23 10:57AM EDT215.000.250.000.100.00-1156.25%
CDNS240419P002300002024-03-19 12:45PM EDT230.000.100.000.000.00-1325.00%
CDNS240419P002350002024-03-15 1:02PM EDT235.000.200.000.000.00-3925.00%
CDNS240419P002400002024-03-21 3:59PM EDT240.000.050.000.000.00-171325.00%
CDNS240419P002450002024-03-11 9:49AM EDT245.000.400.000.000.00-3925.00%
CDNS240419P002500002024-03-20 9:32AM EDT250.000.250.000.000.00-1412.50%
CDNS240419P002550002024-03-26 12:35PM EDT255.000.050.000.000.00-51212.50%
CDNS240419P002600002024-03-27 12:33PM EDT260.000.070.000.000.00-13112.50%
CDNS240419P002650002024-03-26 12:35PM EDT265.000.080.000.000.00-437012.50%
CDNS240419P002700002024-03-26 12:38PM EDT270.000.170.000.000.00-4830112.50%
CDNS240419P002750002024-03-27 1:38PM EDT275.000.300.000.000.00-71,41012.50%
CDNS240419P002800002024-03-27 2:55PM EDT280.000.600.000.000.00-731012.50%
CDNS240419P002850002024-03-27 3:04PM EDT285.000.990.000.000.00-21206.25%
CDNS240419P002900002024-03-27 1:54PM EDT290.001.600.000.000.00-102966.25%
CDNS240419P002950002024-03-27 2:06PM EDT295.002.450.000.000.00-91926.25%
CDNS240419P003000002024-03-27 2:54PM EDT300.003.600.000.000.00-103753.13%
CDNS240419P003050002024-03-27 3:54PM EDT305.005.000.000.000.00-793781.56%
CDNS240419P003100002024-03-27 3:54PM EDT310.007.190.000.000.00-261970.39%
CDNS240419P003150002024-03-27 3:03PM EDT315.0010.180.000.000.00-221160.00%
CDNS240419P003200002024-03-27 10:51AM EDT320.0013.780.000.000.00-61530.00%
CDNS240419P003250002024-03-27 10:16AM EDT325.0017.100.000.000.00-3710.00%
CDNS240419P003300002024-03-21 3:42PM EDT330.0013.320.000.000.00-32250.00%
CDNS240419P003350002024-03-21 12:14PM EDT335.0014.550.000.000.00--40.00%
CDNS240419P003400002024-03-27 9:54AM EDT340.0026.820.000.000.00-130.00%
CDNS240419P003500002024-03-26 10:26AM EDT350.0031.200.000.000.00-160.00%