Italia markets open in 6 hours 37 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.062,91 -211,14 (-0,55%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
54.323,55 -2.097,84 (-3,72%) CMC Crypto 200
1.280,63 -58,44 (-4,36%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240621C00040000 | 2024-04-05 9:58AM EDT | 40.00 | 51.08 | 42.90 | 46.60 | 0.00 | - | 1 | 0 | 129.59% |
| CRUS240621C00045000 | 2023-11-08 11:10AM EDT | 45.00 | 29.70 | 33.00 | 37.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRUS240621C00050000 | 2023-11-02 11:31AM EDT | 50.00 | 22.50 | 26.00 | 30.60 | 0.00 | - | 18 | 19 | 0.00% |
| CRUS240621C00060000 | 2023-11-07 4:40PM EDT | 60.00 | 17.20 | 19.80 | 22.00 | 0.00 | - | - | 19 | 0.00% |
| CRUS240621C00065000 | 2024-02-15 1:53PM EDT | 65.00 | 28.62 | 24.10 | 27.30 | 0.00 | - | 1 | 26 | 130.03% |
| CRUS240621C00070000 | 2024-04-19 1:33PM EDT | 70.00 | 13.65 | 13.90 | 17.10 | 0.00 | - | 4 | 15 | 53.44% |
| CRUS240621C00075000 | 2024-05-01 9:33AM EDT | 75.00 | 13.08 | 10.00 | 11.10 | +1.28 | +10.85% | 1 | 19 | 46.16% |
| CRUS240621C00080000 | 2024-05-01 2:38PM EDT | 80.00 | 7.75 | 5.10 | 7.30 | -3.05 | -28.24% | 2 | 53 | 41.33% |
| CRUS240621C00085000 | 2024-04-26 1:40PM EDT | 85.00 | 7.60 | 4.20 | 4.40 | 0.00 | - | 4 | 65 | 38.79% |
| CRUS240621C00090000 | 2024-05-01 11:52AM EDT | 90.00 | 2.95 | 2.30 | 2.50 | -2.37 | -44.55% | 2 | 160 | 38.04% |
| CRUS240621C00095000 | 2024-05-01 10:44AM EDT | 95.00 | 1.80 | 1.15 | 1.35 | -0.65 | -26.53% | 21 | 286 | 37.96% |
| CRUS240621C00100000 | 2024-04-29 12:04PM EDT | 100.00 | 1.65 | 0.55 | 0.70 | 0.00 | - | 1 | 304 | 38.18% |
| CRUS240621C00105000 | 2024-04-24 11:52AM EDT | 105.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 71 | 39.60% |
| CRUS240621C00110000 | 2024-04-26 10:18AM EDT | 110.00 | 0.31 | 0.10 | 0.50 | 0.00 | - | 1 | 341 | 48.00% |
| CRUS240621C00115000 | 2024-02-14 11:18AM EDT | 115.00 | 1.05 | 0.30 | 1.55 | 0.00 | - | 2 | 52 | 62.16% |
| CRUS240621C00120000 | 2024-02-12 12:08PM EDT | 120.00 | 1.12 | 0.20 | 1.55 | 0.00 | - | - | 1 | 67.09% |
| CRUS240621C00125000 | 2024-02-08 2:39PM EDT | 125.00 | 1.20 | 0.25 | 1.05 | 0.00 | - | - | 1 | 67.87% |
| CRUS240621C00140000 | 2024-04-25 11:42AM EDT | 140.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | - | 18 | 83.74% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240621P00035000 | 2023-11-22 4:50PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 121.68% |
| CRUS240621P00040000 | 2023-11-03 10:14AM EDT | 40.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 20 | 106.45% |
| CRUS240621P00045000 | 2024-01-19 12:03PM EDT | 45.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 96.68% |
| CRUS240621P00050000 | 2023-11-14 12:13PM EDT | 50.00 | 0.93 | 0.35 | 0.70 | 0.00 | - | 1 | 2 | 88.28% |
| CRUS240621P00055000 | 2023-11-02 9:47AM EDT | 55.00 | 2.60 | 0.90 | 1.50 | 0.00 | - | 1 | 2 | 91.65% |
| CRUS240621P00060000 | 2024-03-18 12:42PM EDT | 60.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 10 | 41 | 54.64% |
| CRUS240621P00065000 | 2024-04-19 12:09PM EDT | 65.00 | 0.45 | 0.10 | 1.55 | 0.00 | - | 6 | 35 | 56.08% |
| CRUS240621P00070000 | 2024-04-25 1:50PM EDT | 70.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 2 | 42 | 39.70% |
| CRUS240621P00075000 | 2024-05-01 3:56PM EDT | 75.00 | 1.20 | 1.10 | 1.30 | -0.11 | -8.40% | 10 | 32 | 37.33% |
| CRUS240621P00080000 | 2024-04-30 3:55PM EDT | 80.00 | 1.40 | 2.40 | 2.70 | 0.00 | - | 8 | 68 | 36.13% |
| CRUS240621P00085000 | 2024-05-01 1:38PM EDT | 85.00 | 4.30 | 4.60 | 4.90 | +1.91 | +79.92% | 7 | 98 | 34.80% |
| CRUS240621P00090000 | 2024-05-01 1:15PM EDT | 90.00 | 7.30 | 7.70 | 8.10 | +3.10 | +73.81% | 5 | 265 | 34.53% |
| CRUS240621P00095000 | 2024-04-02 11:20AM EDT | 95.00 | 7.20 | 11.40 | 12.20 | 0.00 | - | 4 | 273 | 36.30% |
| CRUS240621P00100000 | 2024-03-28 3:55PM EDT | 100.00 | 9.50 | 12.00 | 14.40 | 0.00 | - | 7 | 45 | 0.00% |
| CRUS240621P00105000 | 2024-03-27 12:37PM EDT | 105.00 | 14.50 | 15.10 | 17.30 | 0.00 | - | 9 | 22 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.