Italia markets close in 7 hours 6 minutes
FTSE MIB
33.853,67 +198,18 (+0,59%) Dow Jones
41.503,10 -103,08 (-0,25%) Nasdaq
17.573,30 -54,76 (-0,31%) Nikkei 225
37.155,33 +775,16 (+2,13%) Petrolio
71,77 +0,86 (+1,21%) Bitcoin EUR
55.754,39 +1.712,20 (+3,17%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240920C00040000 | 2024-04-05 9:58AM EDT | 40.00 | 51.63 | 47.30 | 51.20 | 0.00 | - | 1 | 1 | 0.00% |
| CRUS240920C00065000 | 2024-03-22 12:04PM EDT | 65.00 | 27.95 | 19.70 | 20.30 | 0.00 | - | 4 | 4 | 0.00% |
| CRUS240920C00070000 | 2024-03-08 10:55AM EDT | 70.00 | 27.70 | 24.10 | 25.70 | 0.00 | - | 2 | 2 | 0.00% |
| CRUS240920C00075000 | 2024-09-04 10:00AM EDT | 75.00 | 63.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920C00080000 | 2024-07-15 10:00AM EDT | 80.00 | 60.46 | 55.70 | 59.40 | 0.00 | - | 1 | 5 | 1,101.66% |
| CRUS240920C00085000 | 2024-09-09 10:44AM EDT | 85.00 | 49.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRUS240920C00090000 | 2024-09-17 3:25PM EDT | 90.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRUS240920C00095000 | 2024-09-11 3:32PM EDT | 95.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 0.00% |
| CRUS240920C00100000 | 2024-09-06 1:43PM EDT | 100.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRUS240920C00105000 | 2024-09-17 12:53PM EDT | 105.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920C00110000 | 2024-09-16 2:42PM EDT | 110.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRUS240920C00115000 | 2024-09-03 12:55PM EDT | 115.00 | 25.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920C00120000 | 2024-09-18 3:57PM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| CRUS240920C00125000 | 2024-09-18 2:00PM EDT | 125.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRUS240920C00130000 | 2024-09-18 3:46PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 25.00% |
| CRUS240920C00135000 | 2024-09-18 2:12PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRUS240920C00140000 | 2024-09-18 2:00PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRUS240920C00145000 | 2024-09-18 3:30PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRUS240920C00150000 | 2024-09-17 1:34PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRUS240920C00155000 | 2024-09-18 9:42AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRUS240920C00160000 | 2024-09-05 12:49PM EDT | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRUS240920C00165000 | 2024-09-11 2:28PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRUS240920C00175000 | 2024-07-12 11:44AM EDT | 175.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 264.45% |
| CRUS240920C00180000 | 2024-07-09 9:57AM EDT | 180.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | - | 1 | 277.73% |
| CRUS240920C00185000 | 2024-08-19 10:38AM EDT | 185.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 282.81% |
| CRUS240920C00190000 | 2024-09-10 9:36AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRUS240920C00195000 | 2024-09-13 3:50PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CRUS240920C00210000 | 2024-08-06 3:30PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 260.94% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240920P00040000 | 2024-04-18 12:49PM EDT | 40.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 872.27% |
| CRUS240920P00055000 | 2024-08-13 9:51AM EDT | 55.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 13 | 13 | 550.00% |
| CRUS240920P00060000 | 2024-08-13 9:50AM EDT | 60.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 10 | 17 | 496.09% |
| CRUS240920P00065000 | 2024-09-09 10:43AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRUS240920P00070000 | 2024-08-13 12:03PM EDT | 70.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 399.61% |
| CRUS240920P00075000 | 2024-09-09 10:43AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRUS240920P00080000 | 2024-08-02 9:30AM EDT | 80.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 5 | 22 | 265.63% |
| CRUS240920P00085000 | 2024-08-20 12:54PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CRUS240920P00090000 | 2024-09-06 9:51AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRUS240920P00095000 | 2024-09-17 10:02AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRUS240920P00100000 | 2024-09-16 10:56AM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRUS240920P00105000 | 2024-09-09 11:41AM EDT | 105.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRUS240920P00110000 | 2024-09-05 12:49PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRUS240920P00115000 | 2024-09-17 2:21PM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CRUS240920P00120000 | 2024-09-18 2:44PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CRUS240920P00125000 | 2024-09-18 3:59PM EDT | 125.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRUS240920P00130000 | 2024-09-18 1:38PM EDT | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRUS240920P00135000 | 2024-09-17 3:45PM EDT | 135.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920P00140000 | 2024-09-16 9:56AM EDT | 140.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRUS240920P00145000 | 2024-09-12 12:39PM EDT | 145.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| CRUS240920P00150000 | 2024-09-17 12:22PM EDT | 150.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920P00155000 | 2024-09-13 10:00AM EDT | 155.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920P00160000 | 2024-09-10 3:43PM EDT | 160.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.