$297.77
-3.13-1.04%
가까이에: -
$297.77
00.00%
시간외: 4:00 PM EDT
Comments
Loading...
Cadence Design Sys (NASDAQ:CDNS) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Cadence Design Sys의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Cadence Design Sys에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid165.8
Ask169.2
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price144.7Oct 29, 2024
Change
00%
Bid161.2
Ask164.9
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid155.8
Ask160
volume0
Intrest0
Strike
140
140
Last Price0.02Oct 28, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest26
Last Price-
Change
-
Bid150.8
Ask155
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid145.8
Ask150
volume0
Intrest0
Strike
150
150
Last Price0.1Oct 23, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest62
Last Price-
Change
-
Bid140.8
Ask145
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid135.8
Ask140
volume0
Intrest0
Strike
160
160
Last Price0.04Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price-
Change
-
Bid130.8
Ask135
volume0
Intrest0
Strike
165
165
Last Price0.82May 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price89.2Oct 25, 2024
Change
00%
Bid125.8
Ask130
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price112.5Apr 23, 2024
Change
00%
Bid120.7
Ask125
volume0
Intrest0
Strike
175
175
Last Price0.28Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price118.75Nov 11, 2024
Change
00%
Bid115.7
Ask120.1
volume0
Intrest3
Strike
180
180
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest446
Last Price77.5Oct 18, 2024
Change
00%
Bid110.7
Ask115.1
volume0
Intrest1
Strike
185
185
Last Price0.1Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid106.7
Ask110.1
volume0
Intrest0
Strike
190
190
Last Price0.03Oct 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest136
Last Price97Apr 23, 2024
Change
00%
Bid101.1
Ask104.8
volume0
Intrest1
Strike
195
195
Last Price0.01Nov 01, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest60
Last Price100.59Nov 06, 2024
Change
00%
Bid95.7
Ask100.1
volume0
Intrest2
Strike
200
200
Last Price0.03Nov 12, 2024
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest505
Last Price-
Change
-
Bid90.7
Ask95.1
volume0
Intrest0
Strike
205
205
Last Price0.04Oct 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest93
Last Price66.31Oct 29, 2024
Change
00%
Bid85.8
Ask90.1
volume0
Intrest2
Strike
210
210
Last Price0.04Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest677
Last Price40.44Oct 28, 2024
Change
00%
Bid80.6
Ask85.1
volume0
Intrest2
Strike
215
215
Last Price0.11Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest812
Last Price35.89Oct 28, 2024
Change
00%
Bid76.2
Ask80.1
volume0
Intrest4
Strike
220
220
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1467
Last Price54.65Oct 31, 2024
Change
00%
Bid71.9
Ask75.1
volume0
Intrest9
Strike
225
225
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2432
Last Price72.17Nov 07, 2024
Change
00%
Bid66.2
Ask70
volume0
Intrest11
Strike
230
230
Last Price0.15Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest690
Last Price63Nov 06, 2024
Change
00%
Bid61.9
Ask64.3
volume0
Intrest15
Strike
235
235
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest344
Last Price57.24Nov 06, 2024
Change
00%
Bid57
Ask59.3
volume0
Intrest81
Strike
240
240
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest757
Last Price52.82Nov 11, 2024
Change
00%
Bid51.9
Ask55
volume0
Intrest59
Strike
245
245
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest289
Last Price48.8Nov 12, 2024
Change
1.222.44%
Bid46.2
Ask49.9
volume1
Intrest126
Strike
250
250
Last Price0.06Nov 12, 2024
Change
0.0440%
Bid-
Ask0.1
volume15
Intrest438
Last Price42Nov 11, 2024
Change
00%
Bid42.1
Ask44.2
volume0
Intrest206
Strike
255
255
Last Price0.27Nov 11, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest221
Last Price38.35Nov 12, 2024
Change
2.656.46%
Bid37.1
Ask39.1
volume10
Intrest377
Strike
260
260
Last Price0.05Nov 12, 2024
Change
0.2583.33%
Bid-
Ask0.15
volume11
Intrest767
Last Price33.25Nov 12, 2024
Change
4.9312.91%
Bid32
Ask34.6
volume4
Intrest177
Strike
265
265
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest362
Last Price28.3Nov 12, 2024
Change
0.752.72%
Bid27.2
Ask29.5
volume11
Intrest432
Strike
270
270
Last Price0.05Nov 12, 2024
Change
0.0337.5%
Bid0.05
Ask0.15
volume30
Intrest467
Last Price23.33Nov 12, 2024
Change
1.074.39%
Bid22.2
Ask24.1
volume5
Intrest400
Strike
275
275
Last Price0.18Nov 12, 2024
Change
0.0880%
Bid0.05
Ask0.3
volume5
Intrest394
Last Price19.5Nov 12, 2024
Change
0.251.3%
Bid17.4
Ask19.5
volume85
Intrest485
Strike
280
280
Last Price0.23Nov 12, 2024
Change
0.028%
Bid0.05
Ask0.65
volume2
Intrest328
Last Price14Nov 12, 2024
Change
0.030.21%
Bid12.3
Ask13.9
volume4
Intrest542
Strike
285
285
Last Price0.33Nov 12, 2024
Change
0.025.71%
Bid0.25
Ask0.35
volume69
Intrest900
Last Price9.3Nov 12, 2024
Change
0.77%
Bid8.6
Ask9.3
volume2
Intrest415
Strike
290
290
Last Price0.65Nov 12, 2024
Change
0.223.53%
Bid0.75
Ask2.85
volume8
Intrest197
Last Price7.3Nov 12, 2024
Change
1.1318.31%
Bid4.9
Ask5.9
volume57
Intrest628
Strike
295
295
Last Price3Nov 12, 2024
Change
0.9546.34%
Bid1.9
Ask4
volume69
Intrest826
Last Price3.8Nov 12, 2024
Change
0.411.76%
Bid1.35
Ask2.7
volume52
Intrest1320
Strike
300
300
Last Price4.85Nov 12, 2024
Change
0.8521.25%
Bid4.1
Ask6.2
volume10
Intrest239
Last Price2.3Nov 12, 2024
Change
0.6539.39%
Bid0.85
Ask1.7
volume4
Intrest519
Strike
305
305
Last Price7Nov 11, 2024
Change
00%
Bid7.5
Ask10
volume0
Intrest68
Last Price0.4Nov 12, 2024
Change
0.4754.02%
Bid0.25
Ask0.4
volume21
Intrest638
Strike
310
310
Last Price12.55Nov 11, 2024
Change
00%
Bid11
Ask12.9
volume0
Intrest42
Last Price0.15Nov 12, 2024
Change
0.257.14%
Bid-
Ask0.25
volume27
Intrest461
Strike
315
315
Last Price15.15Nov 08, 2024
Change
00%
Bid15.8
Ask18.8
volume0
Intrest28
Last Price0.12Nov 12, 2024
Change
0.1758.62%
Bid0.05
Ask0.2
volume18
Intrest584
Strike
320
320
Last Price17.03Nov 07, 2024
Change
00%
Bid20.2
Ask23.4
volume0
Intrest109
Last Price0.21Nov 08, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest2405
Strike
325
325
Last Price59.49Oct 17, 2024
Change
00%
Bid25.6
Ask28.2
volume0
Intrest0
Last Price0.25Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest76
Strike
330
330
Last Price54.1Sep 20, 2024
Change
00%
Bid30.3
Ask33.1
volume0
Intrest0
Last Price0.11Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest104
Strike
335
335
Last Price31.63Nov 07, 2024
Change
00%
Bid35.3
Ask38
volume0
Intrest0
Last Price0.19Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest173
Strike
340
340
Last Price40.35Nov 11, 2024
Change
00%
Bid40.2
Ask43.1
volume0
Intrest0
Last Price0.09Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest182
Strike
345
345
Last Price36.5Jul 12, 2024
Change
00%
Bid45.2
Ask49
volume0
Intrest0
Last Price0.02Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest79
Strike
350
350
Last Price37.4Jul 05, 2024
Change
00%
Bid50.2
Ask54
volume0
Intrest0
Last Price0.69Sep 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest616
Strike
355
355
Last Price-
Change
-
Bid55.5
Ask58.8
volume0
Intrest0
Last Price0.5Oct 04, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest96
Strike
360
360
Last Price-
Change
-
Bid60.2
Ask64
volume0
Intrest0
Last Price0.2Sep 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Strike
365
365
Last Price-
Change
-
Bid65.5
Ask68.3
volume0
Intrest0
Last Price0.62Aug 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Strike
370
370
Last Price-
Change
-
Bid70.3
Ask74
volume0
Intrest0
Last Price6.7Jul 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
375
375
Last Price-
Change
-
Bid75.2
Ask78.3
volume0
Intrest0
Last Price0.05Oct 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
380
380
Last Price-
Change
-
Bid80.4
Ask84
volume0
Intrest0
Last Price5.27Jul 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
385
385
Last Price-
Change
-
Bid85.2
Ask88.9
volume0
Intrest0
Last Price1.3Jul 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Strike
390
390
Last Price-
Change
-
Bid90.2
Ask94
volume0
Intrest0
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Strike
395
395
Last Price-
Change
-
Bid95.2
Ask99
volume0
Intrest0
Last Price0.8Aug 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
400
400
Last Price-
Change
-
Bid100
Ask104.4
volume0
Intrest0
Last Price4.9Jun 20, 2024
Change
00%
Bid-
Ask1.85
volume0
Intrest1
Strike
405
405
Last Price119.9Oct 31, 2024
Change
00%
Bid105
Ask109.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid110
Ask114.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid115.2
Ask119
volume0
Intrest0
Last Price2.05Jun 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid120
Ask124.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid130
Ask134.4
volume0
Intrest0
Last Price1.35Jul 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Strike
440
440
Last Price-
Change
-
Bid140
Ask144.4
volume0
Intrest0
Last Price1.95Jun 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Strike
450
450
Last Price-
Change
-
Bid150.3
Ask153
volume0
Intrest0
Last Price1.55Jun 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest600
Strike
460
460
Last Price-
Change
-
Bid160
Ask164.4
volume0
Intrest0
Last Price0.55Jul 17, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest2
Strike
470
470
Last Price-
Change
-
Bid170
Ask174.4
volume0
Intrest0
Last Price0.4Oct 23, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest5
Strike
480
480
Last Price222.65Oct 25, 2024
Change
00%
Bid180
Ask184.4
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved