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 | 0 |
| - | - | - | - | - | 120.00 | 0.35 | 0.00 | - | 1 | 2 |
| 153.37 | 0.00 | - | 3 | 0 | 125.00 | 0.05 | 0.00 | - | 2 | 0 |
| 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 | 0 |
| - | - | - | - | - | 195.00 | 0.02 | 0.00 | - | 1 | 0 |
| 83.20 | 0.00 | - | 2 | 0 | 200.00 | 0.05 | 0.00 | - | 22 | 0 |
| 112.30 | 0.00 | - | 1 | 3 | 205.00 | 0.05 | 0.00 | - | 1 | 0 |
| 33.80 | 0.00 | - | 4 | 4 | 210.00 | 0.15 | 0.00 | - | 1 | 0 |
| 91.58 | 0.00 | - | 10 | 0 | 215.00 | 0.05 | 0.00 | - | 1 | 0 |
| 62.55 | 0.00 | - | 4 | 0 | 220.00 | 0.10 | 0.00 | - | 1 | 0 |
| 47.50 | 0.00 | - | - | 1 | 225.00 | 0.05 | 0.00 | - | 51 | 0 |
| 52.86 | 0.00 | - | 5 | 0 | 230.00 | 0.10 | 0.00 | - | 1 | 0 |
| 58.50 | 0.00 | - | 1 | 2 | 235.00 | 0.10 | 0.00 | - | 2 | 0 |
| 40.07 | 0.00 | - | 5 | 0 | 240.00 | 0.10 | 0.00 | - | 1 | 0 |
| 38.00 | 0.00 | - | 2 | 0 | 245.00 | 0.11 | 0.00 | - | 4 | 0 |
| 23.00 | 0.00 | - | 1 | 0 | 250.00 | 0.05 | 0.00 | - | 1 | 0 |
| 31.80 | 0.00 | - | 3 | 0 | 255.00 | 0.15 | 0.00 | - | 1 | 0 |
| 13.83 | 0.00 | - | 2 | 0 | 260.00 | 0.25 | 0.00 | - | 7 | 0 |
| 11.65 | 0.00 | - | 1 | 0 | 265.00 | 0.46 | 0.00 | - | 6 | 0 |
| 16.84 | 0.00 | - | 1 | 0 | 270.00 | 0.83 | 0.00 | - | 19 | 0 |
| 11.60 | 0.00 | - | 2 | 0 | 275.00 | 1.75 | 0.00 | - | 29 | 0 |
| 8.35 | 0.00 | - | 16 | 0 | 280.00 | 3.00 | 0.00 | - | 18 | 0 |
| 5.40 | 0.00 | - | 44 | 0 | 285.00 | 4.69 | 0.00 | - | 13 | 0 |
| 2.95 | 0.00 | - | 868 | 0 | 290.00 | 8.10 | 0.00 | - | 65 | 0 |
| 1.85 | 0.00 | - | 1,000 | 0 | 295.00 | 9.80 | 0.00 | - | 9 | 0 |
| 1.75 | 0.00 | - | 21 | 0 | 300.00 | 14.47 | 0.00 | - | 4 | 0 |
| 0.65 | 0.00 | - | 3 | 0 | 305.00 | 19.20 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 14 | 0 | 310.00 | 35.52 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 6 | 0 | 315.00 | 38.10 | 0.00 | - | 25 | 0 |
| 0.18 | 0.00 | - | 4 | 0 | 320.00 | 43.10 | 0.00 | - | 25 | 0 |
| 0.15 | 0.00 | - | 6 | 0 | 325.00 | 45.80 | 0.00 | - | 91 | 0 |
| 0.09 | 0.00 | - | 5 | 0 | 330.00 | 45.50 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 4 | 0 | 335.00 | 37.20 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 6 | 0 | 340.00 | 63.65 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 6 | 0 | 345.00 | 68.67 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 100 | 0 | 350.00 | 51.32 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 132 | 0 | 355.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 360.00 | 52.66 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 92 | 0 | 365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 199 | 0 | 370.00 | 63.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 8 | 0 | 375.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 380.00 | 99.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 385.00 | 107.45 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 37 | 0 | 390.00 | 112.48 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 5 | 0 | 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 | - | - | - | - | - |
