Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.269,16 +183,36 (+0,48%) Gold
2.351,80 +9,30 (+0,40%) EUR/USD
1,0703 -0,0030 (-0,28%) Bitcoin EUR
59.778,43 -586,23 (-0,97%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517C00075000 | 2024-04-15 10:42AM EDT | 75.00 | 13.45 | 13.90 | 14.50 | 0.00 | - | - | 1 | 55.91% |
| CRUS240517C00080000 | 2024-04-23 2:42PM EDT | 80.00 | 7.00 | 9.40 | 9.90 | 0.00 | - | 5 | 2 | 52.30% |
| CRUS240517C00085000 | 2024-04-26 11:42AM EDT | 85.00 | 5.88 | 5.80 | 6.10 | +0.78 | +15.29% | 1 | 38 | 47.73% |
| CRUS240517C00090000 | 2024-04-26 12:20PM EDT | 90.00 | 2.90 | 3.10 | 3.20 | +0.70 | +31.82% | 1 | 44 | 44.20% |
| CRUS240517C00095000 | 2024-04-26 12:10PM EDT | 95.00 | 1.30 | 1.40 | 1.50 | 0.00 | - | 1 | 86 | 43.36% |
| CRUS240517C00100000 | 2024-04-25 12:51PM EDT | 100.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 1 | 38 | 43.65% |
| CRUS240517C00105000 | 2024-04-24 10:21AM EDT | 105.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 5 | 9 | 43.75% |
| CRUS240517C00110000 | 2024-04-22 3:20PM EDT | 110.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 47.95% |
| CRUS240517C00115000 | 2024-04-10 9:33AM EDT | 115.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 52.25% |
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 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 53.52% |
| CRUS240517P00075000 | 2024-04-24 2:17PM EDT | 75.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 1 | 24 | 46.53% |
| CRUS240517P00080000 | 2024-04-26 12:54PM EDT | 80.00 | 0.76 | 0.70 | 0.80 | -0.24 | -24.00% | 14 | 94 | 43.21% |
| CRUS240517P00085000 | 2024-04-26 1:36PM EDT | 85.00 | 1.88 | 1.90 | 2.00 | -0.87 | -31.64% | 7 | 51 | 41.28% |
| CRUS240517P00090000 | 2024-04-25 11:33AM EDT | 90.00 | 5.20 | 4.00 | 4.30 | 0.00 | - | 22 | 40 | 40.63% |
| CRUS240517P00095000 | 2024-04-10 9:45AM EDT | 95.00 | 5.80 | 7.30 | 7.60 | 0.00 | - | 10 | 38 | 38.97% |
| CRUS240517P00100000 | 2024-04-16 10:37AM EDT | 100.00 | 14.00 | 11.40 | 12.80 | 0.00 | - | 1 | 2 | 56.76% |
| CRUS240517P00105000 | 2024-04-09 11:07AM EDT | 105.00 | 12.70 | 15.90 | 18.00 | 0.00 | - | - | 0 | 52.44% |
