La bourse est fermée
Dow Jones
38 968,88 +84,62 (+0,22 %) Nasdaq
16 288,51 -44,05 (-0,27 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0008 (-0,08 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 922,78 -1 203,38 (-2,04 %)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:47PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517C00075000 | 2024-05-01 2:14PM EDT | 75.00 | 10.40 | 23.50 | 26.80 | 0.00 | - | 1 | 2 | 128.71% |
| CRUS240517C00080000 | 2024-05-07 1:47PM EDT | 80.00 | 11.98 | 18.40 | 21.70 | 0.00 | - | 1 | 3 | 101.66% |
| CRUS240517C00085000 | 2024-05-08 10:43AM EDT | 85.00 | 14.60 | 14.30 | 15.50 | +7.20 | +97.30% | 9 | 57 | 74.32% |
| CRUS240517C00090000 | 2024-05-08 10:31AM EDT | 90.00 | 10.52 | 9.20 | 10.50 | +6.62 | +169.74% | 20 | 90 | 51.76% |
| CRUS240517C00095000 | 2024-05-08 11:07AM EDT | 95.00 | 6.40 | 5.20 | 5.70 | +4.60 | +255.56% | 31 | 112 | 47.44% |
| CRUS240517C00100000 | 2024-05-08 12:23PM EDT | 100.00 | 1.80 | 1.80 | 2.05 | +1.15 | +176.92% | 75 | 327 | 35.86% |
| CRUS240517C00105000 | 2024-05-08 12:07PM EDT | 105.00 | 0.40 | 0.30 | 0.40 | +0.12 | +42.86% | 79 | 88 | 31.64% |
| CRUS240517C00110000 | 2024-05-08 11:06AM EDT | 110.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 74 | 19 | 35.25% |
| CRUS240517C00115000 | 2024-05-07 1:26PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 35 | 47.27% |
| CRUS240517C00120000 | 2024-04-25 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 191 | 52.54% |
| CRUS240517C00125000 | 2024-04-25 11:29AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 57.03% |
| CRUS240517C00130000 | 2024-04-25 11:29AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 64.84% |
| CRUS240517C00135000 | 2024-04-25 11:28AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 14 | 73.05% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517P00070000 | 2024-04-16 11:23AM EDT | 70.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 85.16% |
| CRUS240517P00075000 | 2024-05-08 12:31PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | -0.10 | -90.91% | 5 | 44 | 69.92% |
| CRUS240517P00080000 | 2024-05-08 11:58AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.27 | -96.43% | 15 | 430 | 55.47% |
| CRUS240517P00085000 | 2024-05-08 9:35AM EDT | 85.00 | 0.05 | 0.05 | 0.10 | -0.95 | -95.00% | 40 | 180 | 51.17% |
| CRUS240517P00090000 | 2024-05-08 11:01AM EDT | 90.00 | 0.10 | 0.05 | 0.15 | -2.50 | -96.15% | 52 | 81 | 38.09% |
| CRUS240517P00095000 | 2024-05-08 10:31AM EDT | 95.00 | 0.55 | 0.30 | 0.45 | -5.25 | -90.52% | 24 | 38 | 29.20% |
| CRUS240517P00100000 | 2024-05-08 11:24AM EDT | 100.00 | 2.00 | 1.65 | 1.90 | -12.00 | -85.71% | 50 | 2 | 23.61% |
| CRUS240517P00105000 | 2024-04-09 11:07AM EDT | 105.00 | 12.70 | 5.00 | 5.60 | 0.00 | - | - | 0 | 0.00% |
