Italia Markets open in 6 hrs 47 mins
Dow Jones
36.245,50 +294,60 (+0,82%) Nasdaq
14.305,03 +78,83 (+0,55%) Nikkei 225
33.241,49 -190,02 (-0,57%) EUR/USD
1,0875 -0,0009 (-0,0870%) BTC-EUR
36.990,85 +646,59 (+1,78%) CMC Crypto 200
802,76 +11,20 (+1,41%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS231215C00035000 | 2023-11-02 11:17AM EST | 35.00 | 33.90 | 39.00 | 43.60 | 0.00 | - | - | 1 | 203.91% |
| CRUS231215C00040000 | 2023-11-17 2:05PM EST | 40.00 | 36.10 | 34.00 | 38.60 | 0.00 | - | 1 | 1 | 171.88% |
| CRUS231215C00050000 | 2023-11-07 3:31PM EST | 50.00 | 23.11 | 24.00 | 28.90 | 0.00 | - | 10 | 11 | 135.74% |
| CRUS231215C00055000 | 2023-11-28 1:58PM EST | 55.00 | 21.50 | 19.00 | 23.60 | +21.50 | - | - | 1 | 94.14% |
| CRUS231215C00060000 | 2023-10-24 12:58PM EST | 60.00 | 8.10 | 13.50 | 18.20 | 0.00 | - | 1 | 7 | 153.22% |
| CRUS231215C00065000 | 2023-11-09 3:31PM EST | 65.00 | 6.05 | 9.10 | 13.70 | 0.00 | - | 2 | 10 | 58.50% |
| CRUS231215C00070000 | 2023-11-17 1:23PM EST | 70.00 | 6.75 | 4.60 | 9.00 | 0.00 | - | 1 | 93 | 101.42% |
| CRUS231215C00075000 | 2023-12-01 3:41PM EST | 75.00 | 2.35 | 2.30 | 2.45 | +0.43 | +22.40% | 25 | 325 | 32.91% |
| CRUS231215C00080000 | 2023-11-29 11:51AM EST | 80.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 8 | 643 | 30.62% |
| CRUS231215C00085000 | 2023-11-28 2:12PM EST | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 145 | 39.06% |
| CRUS231215C00090000 | 2023-11-24 12:56PM EST | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 54.20% |
| CRUS231215C00095000 | 2023-09-05 2:53PM EST | 95.00 | 1.10 | 0.00 | 1.15 | 0.00 | - | 2 | 31 | 90.53% |
| CRUS231215C00100000 | 2023-11-08 3:52PM EST | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 79 | 67.58% |
| CRUS231215C00105000 | 2023-11-08 11:58AM EST | 105.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 8 | 24 | 77.73% |
| CRUS231215C00110000 | 2023-07-28 12:03PM EST | 110.00 | 0.55 | 0.05 | 0.35 | 0.00 | - | 1 | 10 | 107.03% |
| CRUS231215C00115000 | 2023-07-20 2:43PM EST | 115.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 131.15% |
| CRUS231215C00125000 | 2023-07-20 2:43PM EST | 125.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 151.37% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS231215P00040000 | 2023-10-26 9:03AM EST | 40.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 152.34% |
| CRUS231215P00045000 | 2023-07-20 10:04AM EST | 45.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 177.64% |
| CRUS231215P00050000 | 2023-09-07 11:42AM EST | 50.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 4 | 10 | 140.92% |
| CRUS231215P00055000 | 2023-08-29 2:16PM EST | 55.00 | 0.40 | 0.30 | 2.60 | 0.00 | - | 1 | 24 | 168.95% |
| CRUS231215P00060000 | 2023-11-06 1:33PM EST | 60.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 62.89% |
| CRUS231215P00065000 | 2023-11-22 3:09PM EST | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 130 | 53.91% |
| CRUS231215P00070000 | 2023-12-01 2:40PM EST | 70.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 1 | 260 | 39.36% |
| CRUS231215P00075000 | 2023-12-01 12:05PM EST | 75.00 | 1.20 | 1.00 | 1.05 | -0.27 | -18.37% | 1 | 125 | 28.71% |
| CRUS231215P00080000 | 2023-11-27 12:01PM EST | 80.00 | 3.90 | 3.90 | 4.20 | 0.00 | - | 2 | 41 | 28.76% |
| CRUS231215P00085000 | 2023-11-20 2:00PM EST | 85.00 | 8.46 | 6.60 | 11.30 | 0.00 | - | 1 | 16 | 100.85% |
| CRUS231215P00090000 | 2023-09-08 8:42AM EST | 90.00 | 16.40 | 17.30 | 19.00 | 0.00 | - | 15 | 3 | 162.62% |
| CRUS231215P00095000 | 2023-08-31 1:12PM EST | 95.00 | 13.20 | 19.60 | 22.60 | 0.00 | - | 1 | 2 | 139.99% |
| CRUS231215P00100000 | 2023-07-07 8:45AM EST | 100.00 | 20.35 | 17.50 | 19.10 | 0.00 | - | 2 | 3 | 0.00% |
| CRUS231215P00110000 | 2023-04-27 1:52PM EST | 110.00 | 26.00 | 30.50 | 32.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.