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
2024年5月17日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.70 | 0.00 | - | 1 | 3 | 115.00 | 0.25 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 120.00 | 0.35 | 0.00 | - | 1 | 2 |
| 151.76 | 0.00 | - | 1 | 3 | 125.00 | 0.05 | 0.00 | - | 2 | 3 |
| 183.30 | 0.00 | - | 5 | 5 | 130.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 135.00 | 0.70 | 0.00 | - | 1 | 1 |
| 153.85 | 0.00 | - | 5 | 5 | 140.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 145.00 | 2.25 | 0.00 | - | 20 | 31 |
| - | - | - | - | - | 150.00 | 0.40 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 170.00 | 4.60 | 0.00 | - | 1 | 22 |
| 99.22 | 0.00 | - | - | 7 | 175.00 | 0.74 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 180.00 | 0.70 | 0.00 | - | 1 | 77 |
| 116.24 | 0.00 | - | 1 | 7 | 185.00 | 0.30 | 0.00 | - | 2 | 59 |
| 120.10 | 0.00 | - | 1 | 8 | 190.00 | 0.08 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 195.00 | 0.02 | 0.00 | - | 21 | 45 |
| 109.82 | 0.00 | - | 1 | 5 | 200.00 | 0.02 | -0.03 | -60.00% | 10 | 91 |
| 112.30 | 0.00 | - | 1 | 3 | 205.00 | 0.05 | -0.29 | -85.29% | 1 | 7 |
| 33.80 | 0.00 | - | 4 | 4 | 210.00 | 0.15 | 0.00 | - | 1 | 87 |
| 91.58 | 0.00 | - | 10 | 11 | 215.00 | 0.05 | -0.44 | -89.80% | 1 | 33 |
| 60.70 | -5.30 | -8.03% | 1 | 15 | 220.00 | 0.10 | -0.14 | -58.33% | 2 | 117 |
| 47.50 | 0.00 | - | - | 1 | 225.00 | 0.17 | -0.16 | -48.48% | 25 | 67 |
| 95.20 | 0.00 | - | 2 | 8 | 230.00 | 0.15 | -0.35 | -70.00% | 51 | 181 |
| 58.50 | 0.00 | - | 1 | 2 | 235.00 | 0.15 | -0.61 | -80.26% | 23 | 139 |
| 39.85 | -4.34 | -9.82% | 1 | 95 | 240.00 | 0.35 | -0.58 | -62.37% | 410 | 80 |
| 38.00 | -2.00 | -5.00% | 2 | 30 | 245.00 | 0.57 | -0.68 | -54.40% | 72 | 176 |
| 29.80 | -9.70 | -24.56% | 11 | 100 | 250.00 | 0.65 | -1.08 | -62.43% | 1,201 | 342 |
| 31.80 | 0.00 | - | 3 | 12 | 255.00 | 1.05 | -1.30 | -55.32% | 343 | 365 |
| 25.83 | -2.57 | -9.05% | 12 | 65 | 260.00 | 1.48 | -1.75 | -54.18% | 1,866 | 1,780 |
| 19.60 | -6.07 | -23.65% | 38 | 26 | 265.00 | 2.30 | -1.95 | -45.88% | 220 | 120 |
| 16.00 | -5.92 | -27.01% | 20 | 230 | 270.00 | 3.60 | -1.91 | -34.66% | 329 | 1,644 |
| 13.90 | -4.45 | -24.25% | 34 | 68 | 275.00 | 4.90 | -2.32 | -32.13% | 272 | 823 |
| 9.80 | -7.30 | -42.69% | 120 | 542 | 280.00 | 7.00 | -2.02 | -22.39% | 338 | 456 |
| 7.90 | -5.00 | -38.76% | 181 | 311 | 285.00 | 8.99 | -2.35 | -20.72% | 111 | 1,233 |
| 4.90 | -5.37 | -52.29% | 93 | 369 | 290.00 | 12.60 | -1.45 | -10.32% | 63 | 1,424 |
| 3.60 | -4.52 | -55.67% | 392 | 478 | 295.00 | 15.00 | -1.95 | -11.50% | 8 | 195 |
| 2.90 | -3.90 | -57.35% | 419 | 739 | 300.00 | 19.50 | -0.70 | -3.47% | 64 | 281 |
| 1.65 | -3.30 | -66.67% | 344 | 428 | 305.00 | 28.00 | 0.00 | - | 2 | 252 |
| 1.30 | -2.52 | -65.97% | 147 | 573 | 310.00 | 27.50 | +0.40 | +1.48% | 4 | 248 |
| 0.72 | -2.03 | -73.82% | 141 | 338 | 315.00 | 32.26 | +0.06 | +0.19% | 2 | 86 |
| 0.40 | -1.75 | -81.40% | 95 | 538 | 320.00 | 35.10 | 0.00 | - | 22 | 106 |
| 0.20 | -1.37 | -87.26% | 79 | 684 | 325.00 | 46.26 | +5.95 | +14.76% | 2 | 88 |
| 0.11 | -0.92 | -89.32% | 58 | 331 | 330.00 | 45.50 | 0.00 | - | 10 | 3 |
| 0.10 | -0.68 | -87.18% | 178 | 289 | 335.00 | 37.20 | 0.00 | - | 2 | 0 |
| 0.10 | -0.45 | -81.82% | 282 | 190 | 340.00 | 41.90 | 0.00 | - | 2 | 4 |
| 0.09 | -0.28 | -75.68% | 9 | 177 | 345.00 | 62.20 | 0.00 | - | 1 | 5 |
| 0.03 | -0.32 | -91.43% | 5 | 360 | 350.00 | 51.32 | 0.00 | - | 1 | 1 |
| 1.20 | +1.03 | +605.88% | 8 | 395 | 355.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 92 | 360.00 | 52.66 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 1 | 7 | 365.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 9 | 73 | 370.00 | 63.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 4 | 375.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 35 | 380.00 | 99.90 | +27.90 | +38.75% | 1 | 0 |
| 0.05 | 0.00 | - | 37 | 101 | 390.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 23 | 400.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 1 | 415.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 32 | 420.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 425.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 9 | 430.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 3 | 435.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 74 | 440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 450.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 35 | 36 | 455.00 | - | - | - | - | - |
