Italia markets closed
Dow Jones
34.432,55 +68,05 (+0,20%) Nasdaq
13.694,99 -160,14 (-1,16%) Nikkei 225
27.131,34 -457,03 (-1,66%) EUR/USD
1,1302 -0,0028 (-0,25%) BTC-EUR
32.732,64 +629,84 (+1,96%) CMC Crypto 200
843,11 +22,52 (+2,74%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 03:07PM EST. Mercato aperto.
Opzioni d'acquistoper18 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS220218C00075000 | 2021-12-17 12:14PM EST | 75.00 | 15.55 | 15.60 | 17.90 | 0.00 | - | 10 | 10 | 136.06% |
| CRUS220218C00080000 | 2022-01-21 11:17AM EST | 80.00 | 10.25 | 7.20 | 7.80 | 0.00 | - | 2 | 4 | 56.08% |
| CRUS220218C00085000 | 2022-01-24 11:30AM EST | 85.00 | 4.70 | 4.20 | 4.60 | 0.00 | - | 53 | 611 | 51.61% |
| CRUS220218C00090000 | 2022-01-25 2:49PM EST | 90.00 | 2.35 | 2.25 | 2.95 | -0.25 | -9.62% | 8 | 220 | 52.76% |
| CRUS220218C00095000 | 2022-01-25 2:07PM EST | 95.00 | 1.20 | 1.15 | 1.35 | -0.39 | -24.53% | 12 | 326 | 50.49% |
| CRUS220218C00100000 | 2022-01-25 12:53PM EST | 100.00 | 0.60 | 0.60 | 0.80 | -0.75 | -55.56% | 7 | 214 | 52.69% |
| CRUS220218C00105000 | 2022-01-21 12:27PM EST | 105.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 3 | 25 | 56.49% |
| CRUS220218C00110000 | 2022-01-25 2:46PM EST | 110.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 3 | 15 | 60.06% |
| CRUS220218C00115000 | 2022-01-19 1:16PM EST | 115.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 14 | 203 | 65.53% |
| CRUS220218C00135000 | 2022-01-21 11:07AM EST | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 544 | 76.95% |
Opzioni Putper18 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS220218P00045000 | 2022-01-06 3:52PM EST | 45.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 1 | 165.72% |
| CRUS220218P00060000 | 2022-01-18 12:09AM EST | 60.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 88.67% |
| CRUS220218P00065000 | 2022-01-24 12:08PM EST | 65.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 2 | 186 | 60.16% |
| CRUS220218P00070000 | 2022-01-21 3:50PM EST | 70.00 | 0.85 | 0.30 | 0.75 | 0.00 | - | 10 | 41 | 56.25% |
| CRUS220218P00075000 | 2022-01-25 9:59AM EST | 75.00 | 1.60 | 1.15 | 1.35 | +0.35 | +28.00% | 4 | 56 | 54.52% |
| CRUS220218P00080000 | 2022-01-25 2:23PM EST | 80.00 | 2.61 | 2.40 | 2.80 | +0.51 | +24.29% | 7 | 352 | 53.05% |
| CRUS220218P00085000 | 2022-01-25 9:59AM EST | 85.00 | 5.38 | 4.40 | 4.90 | +2.53 | +88.77% | 4 | 138 | 50.60% |
| CRUS220218P00090000 | 2022-01-24 11:49AM EST | 90.00 | 9.00 | 7.40 | 8.00 | 0.00 | - | 5 | 120 | 53.49% |
| CRUS220218P00095000 | 2022-01-24 3:33PM EST | 95.00 | 9.78 | 11.30 | 11.90 | 0.00 | - | 2 | 38 | 50.64% |
| CRUS220218P00100000 | 2022-01-12 3:47PM EST | 100.00 | 8.90 | 15.00 | 16.20 | 0.00 | - | 6 | 15 | 56.01% |
© 2022 Yahoo. Tutti i diritti riservati.
