Deutsche Märkte schließen in 6 Stunden 16 Minuten
DAX
17.888,57 -43,60 (-0,24%) Euro Stoxx 50
4.889,95 -31,27 (-0,64%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.313,40 +2,40 (+0,10%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
53.911,36 +354,74 (+0,66%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517C00075000 | 2024-05-01 2:14PM EDT | 75.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240517C00080000 | 2024-05-01 11:14AM EDT | 80.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRUS240517C00085000 | 2024-05-01 3:24PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| CRUS240517C00090000 | 2024-05-01 2:59PM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRUS240517C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CRUS240517C00100000 | 2024-05-01 2:04PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRUS240517C00105000 | 2024-04-29 2:09PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CRUS240517C00110000 | 2024-04-29 2:43PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRUS240517C00115000 | 2024-04-10 9:33AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRUS240517C00120000 | 2024-04-25 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRUS240517C00125000 | 2024-04-25 11:29AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRUS240517C00130000 | 2024-04-25 11:29AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRUS240517C00135000 | 2024-04-25 11:28AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517P00070000 | 2024-04-16 11:23AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRUS240517P00075000 | 2024-04-30 10:08AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CRUS240517P00080000 | 2024-05-01 1:14PM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CRUS240517P00085000 | 2024-05-01 11:45AM EDT | 85.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CRUS240517P00090000 | 2024-05-01 10:18AM EDT | 90.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRUS240517P00095000 | 2024-04-10 9:45AM EDT | 95.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRUS240517P00100000 | 2024-04-16 10:37AM EDT | 100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240517P00105000 | 2024-04-09 11:07AM EDT | 105.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
