La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0740 +0,0031 (+0,29 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 794,38 +1 053,97 (+1,86 %)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240816C00095000 | 2024-06-21 2:56PM EDT | 95.00 | 30.58 | 31.60 | 35.50 | 0.00 | - | 1 | 1 | 58.86% |
| CRUS240816C00110000 | 2024-06-24 3:26PM EDT | 110.00 | 17.10 | 18.40 | 21.30 | 0.00 | - | 4 | 5 | 59.02% |
| CRUS240816C00115000 | 2024-06-26 2:42PM EDT | 115.00 | 14.60 | 15.30 | 15.80 | +14.60 | - | - | 2 | 45.14% |
| CRUS240816C00120000 | 2024-06-28 10:00AM EDT | 120.00 | 12.50 | 11.60 | 12.00 | +1.90 | +17.92% | 1 | 4 | 42.25% |
| CRUS240816C00125000 | 2024-06-27 3:54PM EDT | 125.00 | 8.30 | 8.60 | 8.90 | +8.30 | - | - | 47 | 41.04% |
| CRUS240816C00130000 | 2024-06-28 11:25AM EDT | 130.00 | 6.40 | 6.10 | 6.40 | +6.40 | - | 4 | 44 | 40.34% |
| CRUS240816C00135000 | 2024-06-28 3:52PM EDT | 135.00 | 4.20 | 4.30 | 4.50 | +0.10 | +2.44% | 2 | 12 | 40.11% |
| CRUS240816C00140000 | 2024-06-28 1:03PM EDT | 140.00 | 3.09 | 2.90 | 3.10 | +3.09 | - | 2 | 1 | 40.14% |
| CRUS240816C00150000 | 2024-06-25 2:29PM EDT | 150.00 | 1.20 | 1.30 | 1.50 | +1.20 | - | - | 3 | 41.43% |
| CRUS240816C00155000 | 2024-06-24 11:57AM EDT | 155.00 | 0.72 | 0.85 | 1.10 | +0.72 | - | - | 1 | 42.77% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240816P00095000 | 2024-06-24 11:50AM EDT | 95.00 | 0.10 | 0.10 | 1.55 | +0.10 | - | - | 1 | 57.81% |
| CRUS240816P00100000 | 2024-06-26 9:34AM EDT | 100.00 | 0.52 | 0.15 | 1.70 | +0.52 | - | - | 1 | 51.25% |
| CRUS240816P00110000 | 2024-06-27 10:04AM EDT | 110.00 | 1.25 | 1.10 | 1.25 | +1.25 | - | - | 2 | 38.90% |
| CRUS240816P00115000 | 2024-06-27 9:43AM EDT | 115.00 | 2.25 | 1.95 | 2.15 | 0.00 | - | 1 | 5 | 37.94% |
| CRUS240816P00120000 | 2024-06-28 3:53PM EDT | 120.00 | 3.40 | 3.20 | 3.50 | +3.40 | - | 13 | 2 | 37.10% |
| CRUS240816P00125000 | 2024-06-25 11:31AM EDT | 125.00 | 6.40 | 5.10 | 5.40 | +6.40 | - | - | 1 | 36.39% |
| CRUS240816P00130000 | 2024-06-28 2:22PM EDT | 130.00 | 7.75 | 7.60 | 7.90 | +7.75 | - | 3 | 0 | 35.79% |
