Mercados españoles abiertos en 7 hrs 22 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0864 +0,0002 (+0,02%) Petróleo Brent
83,73 +0,02 (+0,02%) Bitcoin EUR
65.710,22 +4.704,60 (+7,71%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2023-11-02 11:31AM EDT | 50.00 | 22.50 | 26.00 | 30.60 | 0.00 | - | 18 | 19 | 0.00% |
| 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 | 46.40 | 50.40 | 0.00 | - | 2 | 24 | 103.91% |
| CRUS240621C00070000 | 2024-05-10 11:34AM EDT | 70.00 | 36.60 | 41.50 | 45.50 | 0.00 | - | 2 | 13 | 95.80% |
| CRUS240621C00075000 | 2024-05-15 10:34AM EDT | 75.00 | 36.23 | 36.40 | 40.30 | 0.00 | - | 1 | 16 | 78.42% |
| CRUS240621C00080000 | 2024-05-13 12:14PM EDT | 80.00 | 28.10 | 31.50 | 35.50 | 0.00 | - | 5 | 45 | 72.85% |
| CRUS240621C00085000 | 2024-05-16 10:21AM EDT | 85.00 | 27.00 | 26.60 | 30.30 | 0.00 | - | 4 | 53 | 60.79% |
| CRUS240621C00090000 | 2024-05-20 10:10AM EDT | 90.00 | 22.50 | 21.60 | 25.30 | +1.90 | +9.22% | 5 | 154 | 50.73% |
| CRUS240621C00095000 | 2024-05-20 3:57PM EDT | 95.00 | 18.83 | 16.70 | 20.70 | +4.05 | +27.40% | 1 | 261 | 72.31% |
| CRUS240621C00100000 | 2024-05-20 3:57PM EDT | 100.00 | 13.86 | 13.40 | 13.90 | +3.79 | +37.64% | 2 | 304 | 38.33% |
| CRUS240621C00105000 | 2024-05-20 3:51PM EDT | 105.00 | 9.58 | 9.00 | 9.40 | +3.62 | +60.74% | 7 | 103 | 32.65% |
| CRUS240621C00110000 | 2024-05-20 3:31PM EDT | 110.00 | 5.80 | 5.20 | 5.50 | +2.30 | +65.71% | 7 | 526 | 28.57% |
| CRUS240621C00115000 | 2024-05-20 2:36PM EDT | 115.00 | 2.95 | 2.65 | 2.75 | +1.45 | +96.67% | 45 | 695 | 26.83% |
| CRUS240621C00120000 | 2024-05-20 3:39PM EDT | 120.00 | 1.27 | 1.15 | 1.25 | +0.37 | +41.11% | 32 | 127 | 26.93% |
| CRUS240621C00125000 | 2024-05-20 1:06PM EDT | 125.00 | 0.62 | 0.45 | 0.60 | +0.32 | +106.67% | 64 | 13 | 28.54% |
| CRUS240621C00140000 | 2024-05-17 10:36AM EDT | 140.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 106 | 39.16% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240621P00035000 | 2023-11-22 4:50PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 189.26% |
| CRUS240621P00040000 | 2023-11-03 10:14AM EDT | 40.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 20 | 171.29% |
| CRUS240621P00045000 | 2024-05-17 10:36AM EDT | 45.00 | 0.46 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 159.38% |
| CRUS240621P00050000 | 2023-11-14 12:13PM EDT | 50.00 | 0.93 | 0.35 | 0.70 | 0.00 | - | 1 | 2 | 153.32% |
| CRUS240621P00055000 | 2023-11-02 9:47AM EDT | 55.00 | 2.60 | 0.90 | 1.50 | 0.00 | - | 1 | 2 | 163.38% |
| CRUS240621P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 41 | 93.95% |
| CRUS240621P00065000 | 2024-04-19 12:09PM EDT | 65.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 35 | 102.25% |
| CRUS240621P00070000 | 2024-04-25 1:50PM EDT | 70.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 42 | 75.39% |
| CRUS240621P00075000 | 2024-05-20 2:42PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 50 | 65.63% |
| CRUS240621P00080000 | 2024-05-20 12:31PM EDT | 80.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 10 | 72 | 54.69% |
| CRUS240621P00085000 | 2024-05-17 12:55PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 114 | 46.09% |
| CRUS240621P00090000 | 2024-05-20 10:33AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 2 | 327 | 40.63% |
| CRUS240621P00095000 | 2024-05-17 9:30AM EDT | 95.00 | 0.37 | 0.05 | 0.20 | 0.00 | - | 1 | 304 | 34.18% |
| CRUS240621P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 0.35 | 0.20 | 0.35 | -0.29 | -45.31% | 9 | 472 | 29.22% |
| CRUS240621P00105000 | 2024-05-20 3:13PM EDT | 105.00 | 0.62 | 0.60 | 0.85 | -1.03 | -62.42% | 7 | 113 | 26.64% |
| CRUS240621P00110000 | 2024-05-20 11:14AM EDT | 110.00 | 1.80 | 1.80 | 1.90 | -1.72 | -48.86% | 12 | 140 | 23.73% |
| CRUS240621P00115000 | 2024-05-20 3:11PM EDT | 115.00 | 3.90 | 4.10 | 4.30 | -1.10 | -22.00% | 37 | 27 | 23.38% |
© 2024 Yahoo. Todos los derechos reservados.