Italia markets close in 7 hours 24 minutes
FTSE MIB
33.831,03 +84,37 (+0,25%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,63 +0,63 (+0,80%) Bitcoin EUR
53.856,00 +428,92 (+0,80%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240920C00040000 | 2024-04-05 9:58AM EDT | 40.00 | 51.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920C00065000 | 2024-03-22 12:04PM EDT | 65.00 | 27.95 | 19.70 | 20.30 | 0.00 | - | 4 | 4 | 38.57% |
| CRUS240920C00070000 | 2024-03-08 10:55AM EDT | 70.00 | 27.70 | 24.10 | 25.70 | 0.00 | - | 2 | 2 | 90.09% |
| CRUS240920C00075000 | 2024-03-14 9:30AM EDT | 75.00 | 21.00 | 17.30 | 18.40 | 0.00 | - | 2 | 2 | 65.48% |
| CRUS240920C00080000 | 2024-04-12 9:30AM EDT | 80.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920C00085000 | 2024-04-26 3:57PM EDT | 85.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRUS240920C00090000 | 2024-04-26 10:32AM EDT | 90.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRUS240920C00095000 | 2024-04-19 12:03PM EDT | 95.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRUS240920C00100000 | 2024-04-19 11:52AM EDT | 100.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRUS240920C00105000 | 2024-04-23 11:53AM EDT | 105.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRUS240920C00110000 | 2024-04-26 10:18AM EDT | 110.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRUS240920C00115000 | 2024-05-01 1:57PM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRUS240920C00120000 | 2024-04-29 12:10PM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRUS240920C00125000 | 2024-03-25 9:49AM EDT | 125.00 | 1.07 | 0.40 | 0.55 | 0.00 | - | 2 | 2 | 39.26% |
| CRUS240920C00130000 | 2024-03-25 9:49AM EDT | 130.00 | 0.77 | 0.05 | 0.55 | 0.00 | - | 2 | 23 | 42.16% |
| CRUS240920C00140000 | 2024-03-26 10:00AM EDT | 140.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 25 | 50.54% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240920P00040000 | 2024-04-18 12:49PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRUS240920P00055000 | 2024-02-05 2:54PM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CRUS240920P00060000 | 2024-04-03 2:34PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRUS240920P00065000 | 2024-04-18 10:02AM EDT | 65.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRUS240920P00070000 | 2024-04-18 12:49PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRUS240920P00075000 | 2024-04-18 10:02AM EDT | 75.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRUS240920P00080000 | 2024-04-15 11:26AM EDT | 80.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRUS240920P00085000 | 2024-04-15 12:26PM EDT | 85.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920P00090000 | 2024-05-01 2:59PM EDT | 90.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRUS240920P00095000 | 2024-04-15 12:55PM EDT | 95.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRUS240920P00100000 | 2024-04-18 1:16PM EDT | 100.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRUS240920P00105000 | 2024-04-17 1:19PM EDT | 105.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920P00110000 | 2024-04-16 10:25AM EDT | 110.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920P00115000 | 2024-03-01 12:06PM EDT | 115.00 | 22.70 | 22.60 | 24.10 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.