La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 937,73 -1 196,84 (-1,99 %)
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’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 | 2024-04-15 10:42AM EDT | 75.00 | 13.45 | 13.70 | 14.60 | 0.00 | - | - | 1 | 57.32% |
| CRUS240517C00080000 | 2024-04-23 2:42PM EDT | 80.00 | 7.00 | 9.20 | 9.80 | 0.00 | - | 5 | 2 | 52.64% |
| CRUS240517C00085000 | 2024-04-26 2:19PM EDT | 85.00 | 5.80 | 5.70 | 6.00 | +0.70 | +13.73% | 2 | 38 | 48.07% |
| CRUS240517C00090000 | 2024-04-26 3:55PM EDT | 90.00 | 3.10 | 2.95 | 3.20 | +0.90 | +40.91% | 9 | 44 | 45.58% |
| CRUS240517C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 1.40 | 1.25 | 1.45 | +0.10 | +7.69% | 16 | 86 | 43.90% |
| CRUS240517C00100000 | 2024-04-26 3:43PM EDT | 100.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 1 | 38 | 43.75% |
| CRUS240517C00105000 | 2024-04-24 10:21AM EDT | 105.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 5 | 9 | 44.92% |
| CRUS240517C00110000 | 2024-04-22 3:20PM EDT | 110.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 49.22% |
| CRUS240517C00115000 | 2024-04-10 9:33AM EDT | 115.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 4 | 10 | 63.77% |
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 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 50.98% |
| CRUS240517P00075000 | 2024-04-24 2:17PM EDT | 75.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 1 | 24 | 47.46% |
| CRUS240517P00080000 | 2024-04-26 12:54PM EDT | 80.00 | 0.78 | 0.70 | 0.85 | -0.22 | -22.00% | 15 | 94 | 45.02% |
| CRUS240517P00085000 | 2024-04-26 1:36PM EDT | 85.00 | 1.88 | 1.90 | 2.05 | -0.87 | -31.64% | 7 | 51 | 42.65% |
| CRUS240517P00090000 | 2024-04-25 11:33AM EDT | 90.00 | 5.20 | 4.10 | 4.30 | 0.00 | - | 22 | 40 | 41.19% |
| CRUS240517P00095000 | 2024-04-10 9:45AM EDT | 95.00 | 5.80 | 7.30 | 9.10 | 0.00 | - | 10 | 38 | 59.77% |
| CRUS240517P00100000 | 2024-04-16 10:37AM EDT | 100.00 | 14.00 | 9.20 | 12.00 | 0.00 | - | 1 | 2 | 42.21% |
| CRUS240517P00105000 | 2024-04-09 11:07AM EDT | 105.00 | 12.70 | 15.60 | 17.30 | 0.00 | - | - | 0 | 60.64% |
