Mercados españoles cerrados en 5 hrs 27 min
IBEX 35
11.358,80 +31,10 (+0,27%) Euro Stoxx 50
5.073,75 +1,30 (+0,03%) Dólar/Euro
1,0873 +0,0001 (+0,01%) Petróleo Brent
83,79 -0,19 (-0,23%) Oro
2.447,40 +30,00 (+1,24%) Bitcoin EUR
61.555,80 -263,49 (-0,43%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en 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 | 2024-03-14 9:30AM EDT | 75.00 | 21.00 | 17.30 | 18.40 | 0.00 | - | 2 | 2 | 0.00% |
| CRUS240920C00080000 | 2024-05-08 10:32AM EDT | 80.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRUS240920C00085000 | 2024-05-07 1:34PM EDT | 85.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRUS240920C00090000 | 2024-05-10 11:21AM EDT | 90.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRUS240920C00095000 | 2024-05-17 3:25PM EDT | 95.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRUS240920C00100000 | 2024-05-17 9:30AM EDT | 100.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920C00105000 | 2024-05-17 10:58AM EDT | 105.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRUS240920C00110000 | 2024-05-14 12:54PM EDT | 110.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240920C00115000 | 2024-05-17 2:47PM EDT | 115.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| CRUS240920C00120000 | 2024-05-17 3:26PM EDT | 120.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRUS240920C00125000 | 2024-05-15 10:52AM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRUS240920C00130000 | 2024-03-25 9:49AM EDT | 130.00 | 0.77 | 0.05 | 0.55 | 0.00 | - | 2 | 23 | 20.70% |
| CRUS240920C00135000 | 2024-05-14 9:59AM EDT | 135.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRUS240920C00140000 | 2024-05-08 9:45AM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRUS240920C00155000 | 2024-05-17 11:07AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240920P00040000 | 2024-04-18 12:49PM EDT | 40.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | 2 | 1 | 102.88% |
| CRUS240920P00055000 | 2024-02-05 2:54PM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRUS240920P00060000 | 2024-04-03 2:34PM EDT | 60.00 | 0.50 | 0.20 | 0.85 | 0.00 | - | 2 | 20 | 61.23% |
| CRUS240920P00065000 | 2024-05-14 10:16AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRUS240920P00070000 | 2024-04-18 12:49PM EDT | 70.00 | 2.00 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 51.42% |
| CRUS240920P00075000 | 2024-05-08 11:12AM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CRUS240920P00080000 | 2024-05-17 11:23AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRUS240920P00085000 | 2024-05-07 3:18PM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRUS240920P00090000 | 2024-05-17 3:27PM EDT | 90.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRUS240920P00095000 | 2024-05-17 3:27PM EDT | 95.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRUS240920P00100000 | 2024-05-15 11:00AM EDT | 100.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRUS240920P00105000 | 2024-05-17 3:34PM EDT | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| CRUS240920P00110000 | 2024-05-17 3:29PM EDT | 110.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.03% |
| CRUS240920P00115000 | 2024-05-15 3:58PM EDT | 115.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRUS240920P00120000 | 2024-05-17 11:13AM EDT | 120.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.