Marchés français ouverture 46 min
Dow Jones
39 411,21 +260,91 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 207,60 +402,95 (+1,04 %) EUR/USD
1,0740 +0,0003 (+0,03 %) HANG SENG
18 101,76 +74,05 (+0,41 %) Bitcoin EUR
56 831,15 -1 110,12 (-1,92 %)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240920C00040000 | 2024-04-05 9:58AM EDT | 40.00 | 51.63 | 47.30 | 51.20 | 0.00 | - | 1 | 1 | 0.00% |
| CRUS240920C00065000 | 2024-03-22 12:04PM EDT | 65.00 | 27.95 | 19.70 | 20.30 | 0.00 | - | 4 | 4 | 0.00% |
| CRUS240920C00070000 | 2024-03-08 10:55AM EDT | 70.00 | 27.70 | 24.10 | 25.70 | 0.00 | - | 2 | 2 | 0.00% |
| CRUS240920C00075000 | 2024-06-12 11:25AM EDT | 75.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920C00080000 | 2024-06-18 12:12PM EDT | 80.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRUS240920C00085000 | 2024-06-21 12:18PM EDT | 85.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRUS240920C00090000 | 2024-06-18 12:21PM EDT | 90.00 | 40.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRUS240920C00095000 | 2024-06-18 1:57PM EDT | 95.00 | 35.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRUS240920C00100000 | 2024-06-17 10:44AM EDT | 100.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920C00105000 | 2024-06-12 12:13PM EDT | 105.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRUS240920C00110000 | 2024-06-06 1:05PM EDT | 110.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRUS240920C00115000 | 2024-06-21 2:50PM EDT | 115.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920C00120000 | 2024-06-21 3:50PM EDT | 120.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920C00125000 | 2024-06-20 3:48PM EDT | 125.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CRUS240920C00130000 | 2024-06-21 9:48AM EDT | 130.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRUS240920C00135000 | 2024-06-20 11:54AM EDT | 135.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRUS240920C00140000 | 2024-06-11 11:48AM EDT | 140.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRUS240920C00145000 | 2024-06-18 2:40PM EDT | 145.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CRUS240920C00150000 | 2024-06-18 2:26PM EDT | 150.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CRUS240920C00155000 | 2024-06-18 2:26PM EDT | 155.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| CRUS240920C00160000 | 2024-06-18 2:26PM EDT | 160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240920P00040000 | 2024-04-18 12:49PM EDT | 40.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | 2 | 1 | 131.64% |
| CRUS240920P00055000 | 2024-02-05 2:54PM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRUS240920P00060000 | 2024-05-30 10:04AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CRUS240920P00065000 | 2024-05-14 10:16AM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 70.02% |
| CRUS240920P00070000 | 2024-04-18 12:49PM EDT | 70.00 | 2.00 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 63.53% |
| CRUS240920P00075000 | 2024-05-21 12:45PM EDT | 75.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 58 | 66.06% |
| CRUS240920P00080000 | 2024-06-18 11:57AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRUS240920P00085000 | 2024-05-28 1:50PM EDT | 85.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRUS240920P00090000 | 2024-06-24 3:52PM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRUS240920P00095000 | 2024-06-17 10:23AM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRUS240920P00100000 | 2024-06-21 9:42AM EDT | 100.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRUS240920P00105000 | 2024-06-12 1:49PM EDT | 105.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRUS240920P00110000 | 2024-06-13 9:49AM EDT | 110.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRUS240920P00115000 | 2024-06-21 2:12PM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRUS240920P00120000 | 2024-06-24 9:33AM EDT | 120.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRUS240920P00125000 | 2024-06-18 10:06AM EDT | 125.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRUS240920P00130000 | 2024-06-14 9:34AM EDT | 130.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920P00135000 | 2024-06-20 1:54PM EDT | 135.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
