Deutsche Märkte schließen in 1 Stunde 39 Minute
DAX
18.369,43 +194,22 (+1,07%) Euro Stoxx 50
5.005,40 +48,44 (+0,98%) Dow Jones 30
38.923,11 +70,84 (+0,18%) Gold
2.328,20 -3,00 (-0,13%) EUR/USD
1,0785 +0,0012 (+0,11%) Bitcoin EUR
58.836,11 -381,35 (-0,64%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:50AM EDT. Markt geöffnet.
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 | 2 | 0.00% |
| CRUS240517C00080000 | 2024-05-06 2:51PM EDT | 80.00 | 9.90 | 8.70 | 12.40 | 0.00 | - | 1 | 4 | 93.36% |
| CRUS240517C00085000 | 2024-05-06 2:30PM EDT | 85.00 | 6.10 | 6.40 | 7.70 | 0.00 | - | 6 | 54 | 57.91% |
| CRUS240517C00090000 | 2024-05-06 3:42PM EDT | 90.00 | 2.85 | 3.70 | 4.20 | 0.00 | - | 39 | 81 | 57.74% |
| CRUS240517C00095000 | 2024-05-03 2:08PM EDT | 95.00 | 1.00 | 1.45 | 2.30 | 0.00 | - | 10 | 96 | 56.67% |
| CRUS240517C00100000 | 2024-05-06 3:36PM EDT | 100.00 | 0.41 | 0.55 | 0.90 | 0.00 | - | 3 | 61 | 55.18% |
| CRUS240517C00105000 | 2024-05-02 1:28PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 61 | 25.00% |
| CRUS240517C00110000 | 2024-05-02 3:26PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| CRUS240517C00115000 | 2024-04-10 9:33AM EDT | 115.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 79.88% |
| CRUS240517C00120000 | 2024-04-25 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 191 | 25.00% |
| CRUS240517C00125000 | 2024-04-25 11:29AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| CRUS240517C00130000 | 2024-04-25 11:29AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| CRUS240517C00135000 | 2024-04-25 11:28AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 14 | 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 | 0.15 | 0.00 | - | 2 | 3 | 72.66% |
| CRUS240517P00075000 | 2024-05-06 1:52PM EDT | 75.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 45 | 60.74% |
| CRUS240517P00080000 | 2024-05-07 9:34AM EDT | 80.00 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 2 | 279 | 55.52% |
| CRUS240517P00085000 | 2024-05-06 3:54PM EDT | 85.00 | 1.40 | 0.90 | 1.40 | 0.00 | - | 43 | 117 | 52.95% |
| CRUS240517P00090000 | 2024-05-06 9:54AM EDT | 90.00 | 3.65 | 1.80 | 3.20 | 0.00 | - | 2 | 65 | 56.30% |
| CRUS240517P00095000 | 2024-04-10 9:45AM EDT | 95.00 | 5.80 | 5.10 | 6.20 | 0.00 | - | 10 | 38 | 56.40% |
| CRUS240517P00100000 | 2024-04-16 10:37AM EDT | 100.00 | 14.00 | 0.00 | 10.70 | 0.00 | - | 1 | 2 | 69.73% |
| CRUS240517P00105000 | 2024-04-09 11:07AM EDT | 105.00 | 12.70 | 13.20 | 16.00 | 0.00 | - | - | 0 | 55.47% |
