Italia markets closed

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
84,66-2,48 (-2,85%)
Al 03:07PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRUS220218C000750002021-12-17 12:14PM EST75.0015.5515.6017.900.00-1010136.06%
CRUS220218C000800002022-01-21 11:17AM EST80.0010.257.207.800.00-2456.08%
CRUS220218C000850002022-01-24 11:30AM EST85.004.704.204.600.00-5361151.61%
CRUS220218C000900002022-01-25 2:49PM EST90.002.352.252.95-0.25-9.62%822052.76%
CRUS220218C000950002022-01-25 2:07PM EST95.001.201.151.35-0.39-24.53%1232650.49%
CRUS220218C001000002022-01-25 12:53PM EST100.000.600.600.80-0.75-55.56%721452.69%
CRUS220218C001050002022-01-21 12:27PM EST105.000.600.350.550.00-32556.49%
CRUS220218C001100002022-01-25 2:46PM EST110.000.250.250.35-0.10-28.57%31560.06%
CRUS220218C001150002022-01-19 1:16PM EST115.000.400.100.400.00-1420365.53%
CRUS220218C001350002022-01-21 11:07AM EST135.000.100.000.150.00-454476.95%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRUS220218P000450002022-01-06 3:52PM EST45.000.050.001.700.00--1165.72%
CRUS220218P000600002022-01-18 12:09AM EST60.000.100.001.000.00--188.67%
CRUS220218P000650002022-01-24 12:08PM EST65.000.500.000.450.00-218660.16%
CRUS220218P000700002022-01-21 3:50PM EST70.000.850.300.750.00-104156.25%
CRUS220218P000750002022-01-25 9:59AM EST75.001.601.151.35+0.35+28.00%45654.52%
CRUS220218P000800002022-01-25 2:23PM EST80.002.612.402.80+0.51+24.29%735253.05%
CRUS220218P000850002022-01-25 9:59AM EST85.005.384.404.90+2.53+88.77%413850.60%
CRUS220218P000900002022-01-24 11:49AM EST90.009.007.408.000.00-512053.49%
CRUS220218P000950002022-01-24 3:33PM EST95.009.7811.3011.900.00-23850.64%
CRUS220218P001000002022-01-12 3:47PM EST100.008.9015.0016.200.00-61556.01%