Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.677,30 +47,55 (+0,08%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 43.30 | 46.90 | 0.00 | - | 2 | 24 | 76.17% |
| CRUS240621C00070000 | 2024-05-10 11:34AM EDT | 70.00 | 36.60 | 38.30 | 41.90 | 0.00 | - | 2 | 13 | 66.41% |
| CRUS240621C00075000 | 2024-05-15 10:34AM EDT | 75.00 | 36.23 | 33.50 | 37.00 | 0.00 | - | 1 | 16 | 67.58% |
| CRUS240621C00080000 | 2024-05-13 12:14PM EDT | 80.00 | 28.10 | 28.40 | 32.00 | 0.00 | - | 5 | 45 | 55.27% |
| CRUS240621C00085000 | 2024-05-16 10:21AM EDT | 85.00 | 27.00 | 24.00 | 27.10 | 0.00 | - | 4 | 53 | 57.47% |
| CRUS240621C00090000 | 2024-05-17 10:13AM EDT | 90.00 | 20.60 | 18.60 | 21.90 | -1.72 | -7.71% | 2 | 154 | 68.75% |
| CRUS240621C00095000 | 2024-05-17 3:34PM EDT | 95.00 | 14.78 | 14.60 | 17.00 | -2.91 | -16.45% | 4 | 265 | 57.06% |
| CRUS240621C00100000 | 2024-05-17 2:13PM EDT | 100.00 | 10.07 | 10.80 | 11.50 | -3.73 | -27.03% | 4 | 303 | 38.84% |
| CRUS240621C00105000 | 2024-05-17 2:14PM EDT | 105.00 | 5.96 | 6.70 | 8.20 | -2.94 | -33.03% | 13 | 103 | 40.65% |
| CRUS240621C00110000 | 2024-05-17 3:53PM EDT | 110.00 | 3.50 | 3.50 | 3.80 | -1.85 | -34.58% | 41 | 529 | 28.30% |
| CRUS240621C00115000 | 2024-05-17 2:48PM EDT | 115.00 | 1.50 | 1.60 | 1.80 | -1.21 | -44.65% | 28 | 711 | 27.60% |
| CRUS240621C00120000 | 2024-05-17 3:59PM EDT | 120.00 | 0.90 | 0.60 | 0.90 | -0.27 | -23.08% | 1 | 126 | 29.25% |
| CRUS240621C00125000 | 2024-05-17 2:32PM EDT | 125.00 | 0.30 | 0.30 | 0.50 | -0.35 | -53.85% | 10 | 8 | 31.79% |
| CRUS240621C00140000 | 2024-05-17 10:36AM EDT | 140.00 | 0.13 | 0.00 | 0.25 | -0.12 | -48.00% | 1 | 105 | 44.29% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240621P00035000 | 2023-11-22 4:50PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 183.20% |
| CRUS240621P00040000 | 2023-11-03 10:14AM EDT | 40.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 20 | 165.43% |
| CRUS240621P00045000 | 2024-05-17 10:36AM EDT | 45.00 | 0.46 | 0.00 | 0.25 | +0.08 | +21.05% | 1 | 2 | 131.45% |
| CRUS240621P00050000 | 2023-11-14 12:13PM EDT | 50.00 | 0.93 | 0.35 | 0.70 | 0.00 | - | 1 | 2 | 147.36% |
| CRUS240621P00055000 | 2023-11-02 9:47AM EDT | 55.00 | 2.60 | 0.90 | 1.50 | 0.00 | - | 1 | 2 | 156.79% |
| CRUS240621P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 41 | 102.34% |
| CRUS240621P00065000 | 2024-04-19 12:09PM EDT | 65.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 35 | 96.97% |
| CRUS240621P00070000 | 2024-04-25 1:50PM EDT | 70.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 85.16% |
| CRUS240621P00075000 | 2024-05-17 1:13PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | -2.42 | -97.98% | 10 | 40 | 56.84% |
| CRUS240621P00080000 | 2024-05-17 11:24AM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 10 | 72 | 50.39% |
| CRUS240621P00085000 | 2024-05-17 12:55PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 115 | 44.73% |
| CRUS240621P00090000 | 2024-05-15 10:57AM EDT | 90.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 16 | 327 | 49.66% |
| CRUS240621P00095000 | 2024-05-15 12:26PM EDT | 95.00 | 0.37 | 0.15 | 0.40 | +0.17 | +85.00% | 1 | 304 | 34.52% |
| CRUS240621P00100000 | 2024-05-16 11:35AM EDT | 100.00 | 0.64 | 0.45 | 0.60 | +0.19 | +42.22% | 1 | 472 | 28.10% |
| CRUS240621P00105000 | 2024-05-14 12:11PM EDT | 105.00 | 1.65 | 1.15 | 1.50 | 0.00 | - | 32 | 113 | 26.32% |
| CRUS240621P00110000 | 2024-05-17 3:34PM EDT | 110.00 | 3.52 | 3.00 | 3.40 | +0.72 | +25.71% | 7 | 138 | 25.46% |
| CRUS240621P00115000 | 2024-05-16 12:31PM EDT | 115.00 | 5.00 | 4.50 | 6.50 | 0.00 | - | 26 | 27 | 25.22% |
