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 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS230421C00080000 | 2023-03-23 12:14PM EDT | 80.00 | 26.37 | 28.10 | 30.60 | 0.00 | - | - | 1 | 105.32% |
| CRUS230421C00085000 | 2023-03-23 12:14PM EDT | 85.00 | 21.66 | 23.70 | 26.20 | 0.00 | - | - | 1 | 73.14% |
| CRUS230421C00090000 | 2023-03-16 2:11PM EDT | 90.00 | 13.65 | 18.70 | 21.30 | 0.00 | - | - | 1 | 61.13% |
| CRUS230421C00095000 | 2023-03-17 11:47AM EDT | 95.00 | 10.18 | 13.20 | 16.20 | 0.00 | - | - | 6 | 68.60% |
| CRUS230421C00100000 | 2023-03-31 11:11AM EDT | 100.00 | 9.44 | 9.80 | 11.00 | -1.26 | -11.78% | 2 | 58 | 49.59% |
| CRUS230421C00105000 | 2023-03-31 3:30PM EDT | 105.00 | 6.20 | 4.80 | 6.30 | -1.00 | -13.89% | 8 | 311 | 36.13% |
| CRUS230421C00110000 | 2023-03-31 1:49PM EDT | 110.00 | 2.43 | 2.70 | 3.00 | -0.79 | -24.53% | 83 | 108 | 31.45% |
| CRUS230421C00115000 | 2023-03-31 3:01PM EDT | 115.00 | 1.00 | 0.95 | 1.25 | -0.35 | -25.93% | 20 | 275 | 31.06% |
| CRUS230421C00120000 | 2023-03-31 12:54PM EDT | 120.00 | 0.30 | 0.20 | 0.95 | -0.20 | -40.00% | 1 | 35 | 39.60% |
| CRUS230421C00130000 | 2023-03-08 1:05PM EDT | 130.00 | 1.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.01% |
| CRUS230421C00135000 | 2023-03-17 11:33AM EDT | 135.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 2 | 71.00% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS230421P00070000 | 2023-03-27 9:56AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 6 | 72.66% |
| CRUS230421P00085000 | 2023-03-16 12:26PM EDT | 85.00 | 0.74 | 0.00 | 2.20 | 0.00 | - | - | 3 | 86.87% |
| CRUS230421P00090000 | 2023-03-23 12:32PM EDT | 90.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 189 | 54.10% |
| CRUS230421P00095000 | 2023-03-29 3:00PM EDT | 95.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 4 | 96 | 46.29% |
| CRUS230421P00100000 | 2023-03-31 1:39PM EDT | 100.00 | 0.75 | 0.60 | 1.35 | -0.70 | -48.28% | 107 | 120 | 45.92% |
| CRUS230421P00105000 | 2023-03-31 3:31PM EDT | 105.00 | 1.40 | 1.30 | 1.55 | -0.10 | -6.67% | 36 | 53 | 32.06% |
| CRUS230421P00110000 | 2023-03-31 3:26PM EDT | 110.00 | 3.20 | 3.10 | 3.30 | -0.10 | -3.03% | 9 | 87 | 28.39% |
| CRUS230421P00115000 | 2023-03-29 12:21PM EDT | 115.00 | 8.00 | 5.80 | 8.40 | 0.00 | - | 2 | 1 | 47.60% |
© 2023 Yahoo. Tutti i diritti riservati.
