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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 51.80 | 55.60 | 0.00 | - | 1 | 3 | 74.46% |
| CRUS240920C00080000 | 2024-06-25 10:24AM EDT | 80.00 | 45.19 | 46.80 | 50.60 | 0.00 | - | 1 | 7 | 66.87% |
| CRUS240920C00085000 | 2024-06-21 12:18PM EDT | 85.00 | 41.60 | 41.90 | 45.80 | 0.00 | - | 2 | 41 | 61.72% |
| CRUS240920C00090000 | 2024-06-25 10:24AM EDT | 90.00 | 35.21 | 37.00 | 41.00 | 0.00 | - | 1 | 21 | 56.45% |
| CRUS240920C00095000 | 2024-06-18 1:57PM EDT | 95.00 | 35.12 | 33.00 | 36.40 | 0.00 | - | 3 | 575 | 56.18% |
| CRUS240920C00100000 | 2024-06-17 10:44AM EDT | 100.00 | 26.05 | 28.80 | 30.40 | 0.00 | - | 1 | 58 | 54.26% |
| CRUS240920C00105000 | 2024-06-27 3:15PM EDT | 105.00 | 25.00 | 23.60 | 26.60 | 0.00 | - | 6 | 105 | 54.32% |
| CRUS240920C00110000 | 2024-06-06 1:05PM EDT | 110.00 | 15.70 | 20.50 | 23.00 | 0.00 | - | 10 | 291 | 53.83% |
| CRUS240920C00115000 | 2024-06-21 2:50PM EDT | 115.00 | 14.66 | 16.70 | 17.40 | 0.00 | - | 1 | 318 | 42.29% |
| CRUS240920C00120000 | 2024-06-27 1:54PM EDT | 120.00 | 12.75 | 13.20 | 13.80 | 0.00 | - | 7 | 197 | 40.08% |
| CRUS240920C00125000 | 2024-06-28 3:49PM EDT | 125.00 | 10.04 | 10.30 | 11.10 | -0.06 | -0.59% | 5 | 115 | 40.23% |
| CRUS240920C00130000 | 2024-06-28 10:51AM EDT | 130.00 | 8.90 | 7.80 | 8.20 | +1.65 | +22.76% | 4 | 99 | 37.86% |
| CRUS240920C00135000 | 2024-06-20 11:54AM EDT | 135.00 | 5.62 | 5.80 | 6.40 | 0.00 | - | 2 | 181 | 38.37% |
| CRUS240920C00140000 | 2024-06-28 12:39PM EDT | 140.00 | 4.49 | 4.20 | 4.70 | +1.89 | +72.69% | 2 | 33 | 37.71% |
| CRUS240920C00145000 | 2024-06-28 2:31PM EDT | 145.00 | 3.07 | 3.10 | 3.40 | +0.01 | +0.33% | 1 | 8 | 37.29% |
| CRUS240920C00150000 | 2024-06-18 2:26PM EDT | 150.00 | 2.60 | 2.15 | 3.30 | 0.00 | - | - | 18 | 41.79% |
| CRUS240920C00155000 | 2024-06-18 2:26PM EDT | 155.00 | 1.90 | 1.50 | 1.80 | 0.00 | - | 117 | 156 | 37.45% |
| CRUS240920C00160000 | 2024-06-18 2:26PM EDT | 160.00 | 1.40 | 1.10 | 1.35 | 0.00 | - | - | 16 | 38.04% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240920P00040000 | 2024-04-18 12:49PM EDT | 40.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | 2 | 1 | 137.89% |
| 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 | 0.05 | 1.35 | 0.00 | - | 20 | 7 | 92.63% |
| CRUS240920P00065000 | 2024-05-14 10:16AM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 74.80% |
| CRUS240920P00070000 | 2024-04-18 12:49PM EDT | 70.00 | 2.00 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 68.26% |
| CRUS240920P00075000 | 2024-05-21 12:45PM EDT | 75.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 58 | 71.22% |
| CRUS240920P00080000 | 2024-06-18 11:57AM EDT | 80.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 5 | 22 | 54.83% |
| CRUS240920P00085000 | 2024-05-28 1:50PM EDT | 85.00 | 0.49 | 0.05 | 0.25 | 0.00 | - | 2 | 39 | 44.78% |
| CRUS240920P00090000 | 2024-06-28 10:07AM EDT | 90.00 | 0.30 | 0.10 | 0.70 | -0.06 | -16.67% | 5 | 77 | 48.15% |
| CRUS240920P00095000 | 2024-06-17 10:23AM EDT | 95.00 | 0.50 | 0.20 | 0.75 | -0.30 | -37.50% | 1 | 21 | 42.70% |
| CRUS240920P00100000 | 2024-06-25 9:39AM EDT | 100.00 | 1.05 | 0.60 | 1.00 | 0.00 | - | 1 | 152 | 39.55% |
| CRUS240920P00105000 | 2024-06-26 9:30AM EDT | 105.00 | 1.25 | 1.00 | 1.30 | 0.00 | - | 3 | 102 | 36.13% |
| CRUS240920P00110000 | 2024-06-26 1:19PM EDT | 110.00 | 2.05 | 1.80 | 2.10 | 0.00 | - | 21 | 85 | 35.38% |
| CRUS240920P00115000 | 2024-06-26 3:58PM EDT | 115.00 | 3.10 | 2.75 | 3.10 | 0.00 | - | 21 | 239 | 33.92% |
| CRUS240920P00120000 | 2024-06-26 12:43PM EDT | 120.00 | 4.80 | 4.30 | 4.60 | 0.00 | - | 1 | 52 | 33.14% |
| CRUS240920P00125000 | 2024-06-28 10:07AM EDT | 125.00 | 6.15 | 6.20 | 7.00 | -0.45 | -6.82% | 4 | 12 | 34.22% |
| CRUS240920P00130000 | 2024-06-27 12:44PM EDT | 130.00 | 9.90 | 8.70 | 9.10 | 0.00 | - | 2 | 7 | 31.98% |
| CRUS240920P00135000 | 2024-06-20 1:54PM EDT | 135.00 | 14.18 | 10.30 | 12.20 | 0.00 | - | 1 | 2 | 31.87% |
© 2024 Yahoo. Todos los derechos reservados.