Italia Markets open in 6 hrs 47 mins

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
76,18+0,27 (+0,36%)
Alla chiusura: 04:00PM EST
76,18 0,00 (0,00%)
Dopo ore: 04:20PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRUS231215C000350002023-11-02 11:17AM EST35.0033.9039.0043.600.00--1203.91%
CRUS231215C000400002023-11-17 2:05PM EST40.0036.1034.0038.600.00-11171.88%
CRUS231215C000500002023-11-07 3:31PM EST50.0023.1124.0028.900.00-1011135.74%
CRUS231215C000550002023-11-28 1:58PM EST55.0021.5019.0023.60+21.50--194.14%
CRUS231215C000600002023-10-24 12:58PM EST60.008.1013.5018.200.00-17153.22%
CRUS231215C000650002023-11-09 3:31PM EST65.006.059.1013.700.00-21058.50%
CRUS231215C000700002023-11-17 1:23PM EST70.006.754.609.000.00-193101.42%
CRUS231215C000750002023-12-01 3:41PM EST75.002.352.302.45+0.43+22.40%2532532.91%
CRUS231215C000800002023-11-29 11:51AM EST80.000.700.300.450.00-864330.62%
CRUS231215C000850002023-11-28 2:12PM EST85.000.050.000.150.00-114539.06%
CRUS231215C000900002023-11-24 12:56PM EST90.000.050.000.150.00-13954.20%
CRUS231215C000950002023-09-05 2:53PM EST95.001.100.001.150.00-23190.53%
CRUS231215C001000002023-11-08 3:52PM EST100.000.100.000.100.00-167967.58%
CRUS231215C001050002023-11-08 11:58AM EST105.000.500.000.100.00-82477.73%
CRUS231215C001100002023-07-28 12:03PM EST110.000.550.050.350.00-110107.03%
CRUS231215C001150002023-07-20 2:43PM EST115.000.390.000.750.00-27131.15%
CRUS231215C001250002023-07-20 2:43PM EST125.000.280.000.750.00-21151.37%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRUS231215P000400002023-10-26 9:03AM EST40.000.120.000.100.00-10152.34%
CRUS231215P000450002023-07-20 10:04AM EST45.000.360.050.750.00-11177.64%
CRUS231215P000500002023-09-07 11:42AM EST50.000.350.100.550.00-410140.92%
CRUS231215P000550002023-08-29 2:16PM EST55.000.400.302.600.00-124168.95%
CRUS231215P000600002023-11-06 1:33PM EST60.000.300.000.100.00-24562.89%
CRUS231215P000650002023-11-22 3:09PM EST65.000.100.000.150.00-113053.91%
CRUS231215P000700002023-12-01 2:40PM EST70.000.250.150.30+0.05+25.00%126039.36%
CRUS231215P000750002023-12-01 12:05PM EST75.001.201.001.05-0.27-18.37%112528.71%
CRUS231215P000800002023-11-27 12:01PM EST80.003.903.904.200.00-24128.76%
CRUS231215P000850002023-11-20 2:00PM EST85.008.466.6011.300.00-116100.85%
CRUS231215P000900002023-09-08 8:42AM EST90.0016.4017.3019.000.00-153162.62%
CRUS231215P000950002023-08-31 1:12PM EST95.0013.2019.6022.600.00-12139.99%
CRUS231215P001000002023-07-07 8:45AM EST100.0020.3517.5019.100.00-230.00%
CRUS231215P001100002023-04-27 1:52PM EST110.0026.0030.5032.500.00--00.00%