Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240621C00040000 | 2024-04-05 9:58AM EDT | 40.00 | 51.08 | 46.60 | 50.60 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240621C00045000 | 2023-11-08 11:10AM EDT | 45.00 | 29.70 | 33.00 | 37.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRUS240621C00050000 | 2024-05-28 9:56AM EDT | 50.00 | 65.60 | 73.40 | 77.30 | 0.00 | - | 18 | 3 | 558.01% |
| CRUS240621C00060000 | 2023-11-07 4:40PM EDT | 60.00 | 17.20 | 19.80 | 22.00 | 0.00 | - | - | 19 | 0.00% |
| CRUS240621C00065000 | 2024-05-10 11:33AM EDT | 65.00 | 41.50 | 50.80 | 54.30 | 0.00 | - | 2 | 24 | 0.00% |
| CRUS240621C00070000 | 2024-05-10 11:34AM EDT | 70.00 | 36.60 | 45.80 | 49.70 | 0.00 | - | 2 | 13 | 0.00% |
| CRUS240621C00075000 | 2024-06-12 11:25AM EDT | 75.00 | 48.08 | 48.40 | 52.30 | 0.00 | - | 1 | 16 | 341.70% |
| CRUS240621C00080000 | 2024-06-06 10:00AM EDT | 80.00 | 35.60 | 43.50 | 47.30 | 0.00 | - | 1 | 43 | 307.03% |
| CRUS240621C00085000 | 2024-06-13 12:53PM EDT | 85.00 | 39.86 | 38.40 | 42.30 | 0.00 | - | 2 | 49 | 274.22% |
| CRUS240621C00090000 | 2024-06-12 3:40PM EDT | 90.00 | 33.00 | 33.40 | 37.80 | 0.00 | - | 4 | 155 | 131.64% |
| CRUS240621C00095000 | 2024-06-17 2:17PM EDT | 95.00 | 29.58 | 28.90 | 31.50 | +0.46 | +1.58% | 14 | 188 | 179.74% |
| CRUS240621C00100000 | 2024-06-17 12:25PM EDT | 100.00 | 24.35 | 24.40 | 27.30 | -0.23 | -0.94% | 13 | 265 | 119.34% |
| CRUS240621C00105000 | 2024-06-14 1:31PM EDT | 105.00 | 18.10 | 19.80 | 21.30 | 0.00 | - | 3 | 90 | 67.97% |
| CRUS240621C00110000 | 2024-06-12 3:38PM EDT | 110.00 | 13.50 | 15.20 | 16.10 | 0.00 | - | 3 | 519 | 64.06% |
| CRUS240621C00115000 | 2024-06-17 1:52PM EDT | 115.00 | 9.40 | 9.70 | 11.40 | +1.46 | +18.39% | 3 | 684 | 75.15% |
| CRUS240621C00120000 | 2024-06-17 1:54PM EDT | 120.00 | 4.70 | 5.50 | 6.20 | +1.54 | +48.73% | 4 | 383 | 44.53% |
| CRUS240621C00125000 | 2024-06-17 3:57PM EDT | 125.00 | 1.90 | 1.70 | 1.95 | +1.09 | +134.57% | 41 | 106 | 28.76% |
| CRUS240621C00130000 | 2024-06-17 12:45PM EDT | 130.00 | 0.18 | 0.15 | 0.35 | +0.06 | +50.00% | 7 | 123 | 29.35% |
| CRUS240621C00140000 | 2024-06-13 12:50PM EDT | 140.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 106 | 54.49% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240621P00035000 | 2023-11-22 4:50PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 519.14% |
| CRUS240621P00040000 | 2023-11-03 10:14AM EDT | 40.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 20 | 474.22% |
| CRUS240621P00045000 | 2024-05-17 10:36AM EDT | 45.00 | 0.46 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 439.45% |
| CRUS240621P00050000 | 2023-11-14 12:13PM EDT | 50.00 | 0.93 | 0.35 | 0.70 | 0.00 | - | 1 | 2 | 431.25% |
| CRUS240621P00055000 | 2023-11-02 9:47AM EDT | 55.00 | 2.60 | 0.90 | 1.50 | 0.00 | - | 1 | 2 | 461.33% |
| CRUS240621P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 50.00% |
| CRUS240621P00065000 | 2024-04-19 12:09PM EDT | 65.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 35 | 300.59% |
| CRUS240621P00070000 | 2024-06-07 2:31PM EDT | 70.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 40 | 263.87% |
| CRUS240621P00075000 | 2024-05-22 12:59PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 167.19% |
| CRUS240621P00080000 | 2024-06-03 11:16AM EDT | 80.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 1 | 81 | 210.35% |
| CRUS240621P00085000 | 2024-06-06 11:14AM EDT | 85.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 114 | 188.28% |
| CRUS240621P00090000 | 2024-06-13 9:53AM EDT | 90.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 112.50% |
| CRUS240621P00095000 | 2024-05-30 10:05AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 302 | 143.95% |
| CRUS240621P00100000 | 2024-06-11 9:54AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 730 | 79.69% |
| CRUS240621P00105000 | 2024-06-14 2:19PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 64.06% |
| CRUS240621P00110000 | 2024-06-12 2:06PM EDT | 110.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 601 | 53.91% |
| CRUS240621P00115000 | 2024-06-17 3:11PM EDT | 115.00 | 0.06 | 0.05 | 0.35 | -0.14 | -70.00% | 1 | 100 | 56.74% |
| CRUS240621P00120000 | 2024-06-14 1:39PM EDT | 120.00 | 0.57 | 0.10 | 0.20 | 0.00 | - | 21 | 34 | 29.79% |
| CRUS240621P00125000 | 2024-06-17 3:59PM EDT | 125.00 | 1.12 | 1.05 | 1.20 | -2.48 | -68.89% | 15 | 9 | 24.63% |
© 2024 Yahoo. Todos los derechos reservados.