Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240816C00095000 | 2024-06-21 2:56PM EDT | 95.00 | 30.58 | 38.30 | 42.40 | 0.00 | - | 1 | 1 | 173.85% |
| CRUS240816C00105000 | 2024-07-19 12:58PM EDT | 105.00 | 31.36 | 24.40 | 25.70 | 0.00 | - | 5 | 5 | 65.87% |
| CRUS240816C00110000 | 2024-07-26 1:34PM EDT | 110.00 | 21.75 | 19.70 | 20.70 | -6.11 | -21.93% | 1 | 14 | 57.10% |
| CRUS240816C00115000 | 2024-07-26 1:34PM EDT | 115.00 | 17.09 | 15.70 | 16.30 | +1.59 | +10.26% | 1 | 4 | 56.27% |
| CRUS240816C00120000 | 2024-07-19 3:38PM EDT | 120.00 | 12.20 | 11.90 | 12.30 | -5.99 | -32.93% | 1 | 11 | 54.19% |
| CRUS240816C00125000 | 2024-07-26 11:23AM EDT | 125.00 | 8.20 | 8.60 | 9.00 | -0.30 | -3.53% | 3 | 70 | 53.15% |
| CRUS240816C00130000 | 2024-07-25 2:55PM EDT | 130.00 | 5.30 | 5.90 | 6.20 | 0.00 | - | 2 | 60 | 51.81% |
| CRUS240816C00135000 | 2024-07-26 9:30AM EDT | 135.00 | 3.20 | 3.80 | 4.20 | -0.70 | -17.95% | 1 | 79 | 51.27% |
| CRUS240816C00140000 | 2024-07-26 12:37PM EDT | 140.00 | 2.83 | 2.40 | 2.70 | +0.38 | +15.51% | 43 | 151 | 51.11% |
| CRUS240816C00145000 | 2024-07-26 2:58PM EDT | 145.00 | 1.60 | 1.45 | 2.35 | +0.28 | +21.21% | 13 | 157 | 54.93% |
| CRUS240816C00150000 | 2024-07-26 2:58PM EDT | 150.00 | 0.97 | 0.85 | 1.10 | +0.04 | +4.30% | 11 | 88 | 51.86% |
| CRUS240816C00155000 | 2024-07-24 3:43PM EDT | 155.00 | 0.87 | 0.50 | 0.65 | 0.00 | - | 17 | 58 | 52.12% |
| CRUS240816C00160000 | 2024-07-23 9:45AM EDT | 160.00 | 1.15 | 0.25 | 0.40 | 0.00 | - | 1 | 9 | 52.20% |
| CRUS240816C00165000 | 2024-07-18 12:28PM EDT | 165.00 | 0.80 | 0.10 | 0.35 | 0.00 | - | 3 | 3 | 54.39% |
| CRUS240816C00170000 | 2024-07-19 12:13PM EDT | 170.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 5 | 57.32% |
| CRUS240816C00175000 | 2024-07-24 1:13PM EDT | 175.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 10 | 11 | 62.21% |
| CRUS240816C00180000 | 2024-07-26 1:15PM EDT | 180.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | - | 56.64% |
| CRUS240816C00190000 | 2024-07-09 3:09PM EDT | 190.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 74.22% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240816P00095000 | 2024-06-24 11:50AM EDT | 95.00 | 0.10 | 0.05 | 1.75 | 0.00 | - | - | 1 | 91.94% |
| CRUS240816P00100000 | 2024-07-23 12:18PM EDT | 100.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 5 | 6 | 61.33% |
| CRUS240816P00105000 | 2024-07-08 9:46AM EDT | 105.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 10 | 20 | 57.13% |
| CRUS240816P00110000 | 2024-07-24 12:32PM EDT | 110.00 | 0.50 | 0.75 | 0.90 | 0.00 | - | 1 | 23 | 54.69% |
| CRUS240816P00115000 | 2024-07-24 11:02AM EDT | 115.00 | 1.33 | 1.25 | 1.55 | +0.55 | +70.51% | 1 | 14 | 51.64% |
| CRUS240816P00120000 | 2024-07-26 1:34PM EDT | 120.00 | 2.36 | 2.35 | 2.65 | -0.70 | -22.88% | 2 | 42 | 50.59% |
| CRUS240816P00125000 | 2024-07-26 2:51PM EDT | 125.00 | 4.15 | 4.00 | 4.30 | -0.80 | -16.16% | 4 | 37 | 50.93% |
| CRUS240816P00130000 | 2024-07-26 1:08PM EDT | 130.00 | 5.60 | 6.30 | 6.70 | -1.66 | -22.87% | 8 | 55 | 50.93% |
| CRUS240816P00135000 | 2024-07-25 3:15PM EDT | 135.00 | 10.65 | 9.20 | 9.60 | 0.00 | - | 3 | 95 | 49.93% |
| CRUS240816P00140000 | 2024-07-24 3:45PM EDT | 140.00 | 11.48 | 12.60 | 13.20 | +0.18 | +1.59% | 2 | 42 | 50.05% |
| CRUS240816P00145000 | 2024-07-23 11:21AM EDT | 145.00 | 10.10 | 16.20 | 17.20 | 0.00 | - | 1 | 4 | 49.59% |
© 2024 Yahoo. Tutti i diritti riservati.