Italia Markets closed

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,38-0,18 (-0,16%)
Alla chiusura: 04:00PM EDT
111,00 +1,62 (+1,48%)
Dopo ore: 06:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRUS230421C000800002023-03-23 12:14PM EDT80.0026.3728.1030.600.00--1105.32%
CRUS230421C000850002023-03-23 12:14PM EDT85.0021.6623.7026.200.00--173.14%
CRUS230421C000900002023-03-16 2:11PM EDT90.0013.6518.7021.300.00--161.13%
CRUS230421C000950002023-03-17 11:47AM EDT95.0010.1813.2016.200.00--668.60%
CRUS230421C001000002023-03-31 11:11AM EDT100.009.449.8011.00-1.26-11.78%25849.59%
CRUS230421C001050002023-03-31 3:30PM EDT105.006.204.806.30-1.00-13.89%831136.13%
CRUS230421C001100002023-03-31 1:49PM EDT110.002.432.703.00-0.79-24.53%8310831.45%
CRUS230421C001150002023-03-31 3:01PM EDT115.001.000.951.25-0.35-25.93%2027531.06%
CRUS230421C001200002023-03-31 12:54PM EDT120.000.300.200.95-0.20-40.00%13539.60%
CRUS230421C001300002023-03-08 1:05PM EDT130.001.120.000.750.00--156.01%
CRUS230421C001350002023-03-17 11:33AM EDT135.000.350.002.150.00--271.00%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRUS230421P000700002023-03-27 9:56AM EDT70.000.040.000.050.00--672.66%
CRUS230421P000850002023-03-16 12:26PM EDT85.000.740.002.200.00--386.87%
CRUS230421P000900002023-03-23 12:32PM EDT90.000.360.000.750.00--18954.10%
CRUS230421P000950002023-03-29 3:00PM EDT95.000.400.250.550.00-49646.29%
CRUS230421P001000002023-03-31 1:39PM EDT100.000.750.601.35-0.70-48.28%10712045.92%
CRUS230421P001050002023-03-31 3:31PM EDT105.001.401.301.55-0.10-6.67%365332.06%
CRUS230421P001100002023-03-31 3:26PM EDT110.003.203.103.30-0.10-3.03%98728.39%
CRUS230421P001150002023-03-29 12:21PM EDT115.008.005.808.400.00-2147.60%