La bourse est fermée
Dow Jones
38 452,22 -400,64 (-1,03 %) Nasdaq
16 943,85 -76,04 (-0,45 %) Nikkei 225
38 556,87 -298,50 (-0,77 %) EUR/USD
1,0808 -0,0053 (-0,49 %) HANG SENG
18 477,01 -344,15 (-1,83 %) Bitcoin EUR
62 298,95 -402,51 (-0,64 %)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:58PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS241220C00070000 | 2024-05-08 10:47AM EDT | 70.00 | 32.53 | 46.30 | 50.10 | 0.00 | - | 3 | 3 | 59.75% |
| CRUS241220C00075000 | 2024-04-19 1:33PM EDT | 75.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRUS241220C00080000 | 2024-05-01 1:37PM EDT | 80.00 | 13.30 | 37.50 | 40.20 | 0.00 | - | 3 | 14 | 51.07% |
| CRUS241220C00085000 | 2024-05-10 11:21AM EDT | 85.00 | 26.20 | 33.60 | 35.80 | 0.00 | - | 20 | 13 | 54.41% |
| CRUS241220C00090000 | 2024-05-23 10:58AM EDT | 90.00 | 27.93 | 28.90 | 30.70 | 0.00 | - | 2 | 29 | 47.45% |
| CRUS241220C00095000 | 2024-05-16 10:22AM EDT | 95.00 | 22.68 | 25.80 | 26.70 | 0.00 | - | 1 | 18 | 45.03% |
| CRUS241220C00100000 | 2024-05-15 9:37AM EDT | 100.00 | 18.80 | 22.10 | 23.90 | 0.00 | - | 1 | 14 | 46.24% |
| CRUS241220C00105000 | 2024-05-24 11:09AM EDT | 105.00 | 18.83 | 18.70 | 19.30 | 0.00 | - | 85 | 281 | 40.60% |
| CRUS241220C00110000 | 2024-05-24 3:24PM EDT | 110.00 | 15.04 | 15.60 | 16.80 | 0.00 | - | 3 | 6 | 41.11% |
| CRUS241220C00115000 | 2024-05-28 12:06PM EDT | 115.00 | 13.73 | 13.00 | 13.60 | 0.00 | - | 4 | 25 | 38.67% |
| CRUS241220C00120000 | 2024-05-28 12:14PM EDT | 120.00 | 11.30 | 10.60 | 11.00 | 0.00 | - | 21 | 23 | 37.23% |
| CRUS241220C00125000 | 2024-05-20 12:51PM EDT | 125.00 | 7.70 | 8.60 | 8.90 | 0.00 | - | 4 | 7 | 36.41% |
| CRUS241220C00130000 | 2024-05-24 3:50PM EDT | 130.00 | 6.70 | 7.00 | 7.30 | 0.00 | - | 3 | 52 | 36.27% |
| CRUS241220C00135000 | 2024-05-21 10:18AM EDT | 135.00 | 4.70 | 5.50 | 5.80 | 0.00 | - | 2 | 27 | 35.66% |
| CRUS241220C00140000 | 2024-05-24 10:24AM EDT | 140.00 | 4.50 | 4.40 | 4.70 | 0.00 | - | 5 | 5 | 35.61% |
| CRUS241220C00145000 | 2024-05-21 1:13PM EDT | 145.00 | 3.10 | 3.50 | 3.70 | 0.00 | - | - | 1 | 35.23% |
| CRUS241220C00150000 | 2024-05-20 11:01AM EDT | 150.00 | 2.10 | 2.75 | 2.95 | 0.00 | - | - | 1 | 35.16% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS241220P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.17 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 75.15% |
| CRUS241220P00060000 | 2024-05-01 1:37PM EDT | 60.00 | 1.05 | 0.05 | 1.85 | 0.00 | - | 10 | 11 | 56.89% |
| CRUS241220P00065000 | 2024-05-02 10:11AM EDT | 65.00 | 1.65 | 0.10 | 1.50 | 0.00 | - | - | 1 | 56.86% |
| CRUS241220P00070000 | 2024-05-14 9:30AM EDT | 70.00 | 0.67 | 0.05 | 1.90 | 0.00 | - | 1 | 16 | 54.20% |
| CRUS241220P00075000 | 2024-05-21 9:40AM EDT | 75.00 | 0.84 | 0.05 | 0.70 | 0.00 | - | 2 | 7 | 37.45% |
| CRUS241220P00080000 | 2024-04-25 9:37AM EDT | 80.00 | 5.40 | 0.70 | 1.05 | 0.00 | - | 2 | 6 | 36.13% |
| CRUS241220P00085000 | 2024-05-28 3:49PM EDT | 85.00 | 1.35 | 1.20 | 1.40 | 0.00 | - | 4 | 12 | 33.96% |
| CRUS241220P00090000 | 2024-05-22 12:29PM EDT | 90.00 | 1.80 | 1.80 | 2.00 | 0.00 | - | 7 | 51 | 32.65% |
| CRUS241220P00095000 | 2024-05-15 12:12PM EDT | 95.00 | 3.17 | 2.60 | 2.90 | 0.00 | - | 5 | 9 | 31.84% |
| CRUS241220P00100000 | 2024-05-28 12:23PM EDT | 100.00 | 3.65 | 3.70 | 4.00 | 0.00 | - | 1 | 8 | 30.76% |
| CRUS241220P00105000 | 2024-05-20 10:49AM EDT | 105.00 | 6.05 | 5.20 | 5.50 | 0.00 | - | 1 | 22 | 30.04% |
| CRUS241220P00110000 | 2024-05-28 1:27PM EDT | 110.00 | 6.70 | 7.00 | 7.30 | 0.00 | - | 1 | 10 | 29.16% |
| CRUS241220P00115000 | 2024-05-28 1:26PM EDT | 115.00 | 8.80 | 9.20 | 9.70 | 0.00 | - | 1 | 28 | 28.94% |
| CRUS241220P00120000 | 2024-05-20 12:13PM EDT | 120.00 | 13.00 | 11.80 | 12.20 | 0.00 | - | 1 | 2 | 27.89% |
