Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.099,77 +1.616,15 (+2,81%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS241220C00075000 | 2024-04-19 1:33PM EDT | 75.00 | 14.70 | 18.30 | 21.10 | 0.00 | - | 4 | 5 | 51.69% |
| CRUS241220C00080000 | 2024-05-01 1:37PM EDT | 80.00 | 13.30 | 14.10 | 17.20 | 0.00 | - | 3 | 14 | 47.08% |
| CRUS241220C00085000 | 2024-05-01 2:38PM EDT | 85.00 | 10.25 | 11.60 | 12.70 | 0.00 | - | 1 | 13 | 39.65% |
| CRUS241220C00090000 | 2024-04-25 10:15AM EDT | 90.00 | 9.80 | 8.00 | 10.10 | 0.00 | - | 1 | 5 | 38.43% |
| CRUS241220C00095000 | 2024-04-23 11:30AM EDT | 95.00 | 6.40 | 7.10 | 8.00 | 0.00 | - | - | 1 | 37.77% |
| CRUS241220C00100000 | 2024-05-03 11:45AM EDT | 100.00 | 5.75 | 5.70 | 6.10 | +0.66 | +12.97% | 1 | 11 | 36.63% |
| CRUS241220C00105000 | 2024-05-03 11:51AM EDT | 105.00 | 4.20 | 4.30 | 4.60 | -1.00 | -19.23% | 6 | 159 | 35.80% |
| CRUS241220C00110000 | 2024-04-25 10:32AM EDT | 110.00 | 3.50 | 3.20 | 3.60 | 0.00 | - | - | 2 | 35.91% |
| CRUS241220C00115000 | 2024-04-26 10:02AM EDT | 115.00 | 2.55 | 2.30 | 2.60 | 0.00 | - | 1 | 2 | 35.01% |
| CRUS241220C00120000 | 2024-04-22 10:43AM EDT | 120.00 | 1.53 | 1.70 | 1.95 | 0.00 | - | - | 1 | 34.84% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS241220P00045000 | 2024-04-18 12:49PM EDT | 45.00 | 1.23 | 0.00 | 2.30 | 0.00 | - | - | 1 | 61.45% |
| CRUS241220P00060000 | 2024-05-01 1:37PM EDT | 60.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 10 | 11 | 36.69% |
| CRUS241220P00070000 | 2024-04-18 12:49PM EDT | 70.00 | 3.38 | 1.95 | 2.10 | 0.00 | - | - | 1 | 33.05% |
| CRUS241220P00075000 | 2024-04-22 9:36AM EDT | 75.00 | 4.90 | 2.90 | 3.20 | 0.00 | - | - | 2 | 31.95% |
| CRUS241220P00080000 | 2024-04-25 9:37AM EDT | 80.00 | 5.40 | 4.30 | 5.30 | 0.00 | - | 2 | 6 | 33.44% |
| CRUS241220P00085000 | 2024-05-02 11:56AM EDT | 85.00 | 7.30 | 6.20 | 6.90 | 0.00 | - | 1 | 2 | 31.07% |
© 2024 Yahoo. Tutti i diritti riservati.