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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240719C00100000 | 2024-06-21 11:21AM EDT | 100.00 | 25.43 | 26.00 | 29.80 | 0.00 | - | 2 | 9 | 57.52% |
| CRUS240719C00105000 | 2024-06-24 3:26PM EDT | 105.00 | 20.35 | 20.90 | 24.90 | 0.00 | - | 3 | 6 | 86.69% |
| CRUS240719C00110000 | 2024-06-21 2:02PM EDT | 110.00 | 15.46 | 16.10 | 19.90 | 0.00 | - | 2 | 35 | 72.53% |
| CRUS240719C00115000 | 2024-06-21 9:53AM EDT | 115.00 | 9.50 | 12.10 | 15.20 | 0.00 | - | 1 | 59 | 61.77% |
| CRUS240719C00120000 | 2024-06-27 9:59AM EDT | 120.00 | 7.59 | 6.70 | 9.10 | 0.00 | - | 2 | 70 | 35.52% |
| CRUS240719C00125000 | 2024-06-28 3:17PM EDT | 125.00 | 4.60 | 4.90 | 5.30 | -0.10 | -2.13% | 9 | 349 | 31.64% |
| CRUS240719C00130000 | 2024-06-28 2:41PM EDT | 130.00 | 2.38 | 2.45 | 2.70 | +0.73 | +44.24% | 14 | 67 | 30.46% |
| CRUS240719C00135000 | 2024-06-28 3:17PM EDT | 135.00 | 1.00 | 1.05 | 1.25 | -0.05 | -4.76% | 15 | 319 | 30.73% |
| CRUS240719C00140000 | 2024-06-28 12:06PM EDT | 140.00 | 0.55 | 0.40 | 0.60 | +0.20 | +57.14% | 2 | 13 | 32.42% |
| CRUS240719C00145000 | 2024-06-28 10:17AM EDT | 145.00 | 0.35 | 0.15 | 0.35 | +0.05 | +16.67% | 1 | 11 | 35.69% |
| CRUS240719C00150000 | 2024-06-26 9:52AM EDT | 150.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 0 | 42.73% |
| CRUS240719C00165000 | 2024-05-31 9:30AM EDT | 165.00 | 0.18 | 0.00 | 1.45 | 0.00 | - | 6 | 12 | 71.29% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240719P00100000 | 2024-05-29 1:07PM EDT | 100.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 53.03% |
| CRUS240719P00105000 | 2024-06-26 9:30AM EDT | 105.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 67 | 41.02% |
| CRUS240719P00110000 | 2024-06-26 10:14AM EDT | 110.00 | 0.17 | 0.05 | 1.30 | 0.00 | - | 2 | 86 | 59.57% |
| CRUS240719P00115000 | 2024-06-26 3:22PM EDT | 115.00 | 0.28 | 0.25 | 0.35 | -0.22 | -44.00% | 1 | 62 | 31.54% |
| CRUS240719P00120000 | 2024-06-27 11:33AM EDT | 120.00 | 1.33 | 0.70 | 0.90 | 0.00 | - | 1 | 46 | 29.25% |
| CRUS240719P00125000 | 2024-06-27 12:22PM EDT | 125.00 | 1.85 | 1.95 | 2.20 | -1.05 | -36.21% | 1 | 26 | 27.83% |
| CRUS240719P00130000 | 2024-06-28 10:19AM EDT | 130.00 | 3.80 | 4.40 | 4.70 | -2.30 | -37.70% | 3 | 19 | 27.61% |
| CRUS240719P00135000 | 2024-06-18 12:55PM EDT | 135.00 | 8.40 | 7.90 | 10.10 | 0.00 | - | 5 | 2 | 45.34% |
© 2024 Yahoo. Todos los derechos reservados.