Deutsche Märkte geschlossen
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.821,86 -247,73 (-0,63%) Bitcoin EUR
63.073,70 -686,02 (-1,08%) CMC Crypto 200
1.479,62 -16,84 (-1,13%) Nasdaq Compositive
17.008,71 +87,91 (+0,52%) S&P 500
5.302,57 -2,15 (-0,04%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:59PM EDT. Markt geöffnet.
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 | 2024-05-28 9:56AM EDT | 50.00 | 65.60 | 65.10 | 68.30 | +43.10 | +191.56% | 18 | 19 | 121.88% |
| 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 | 50.20 | 53.40 | 0.00 | - | 2 | 24 | 103.71% |
| CRUS240621C00070000 | 2024-05-10 11:34AM EDT | 70.00 | 36.60 | 45.20 | 48.30 | 0.00 | - | 2 | 13 | 85.94% |
| CRUS240621C00075000 | 2024-05-15 10:34AM EDT | 75.00 | 36.23 | 40.30 | 43.50 | 0.00 | - | 1 | 16 | 88.28% |
| CRUS240621C00080000 | 2024-05-13 12:14PM EDT | 80.00 | 28.10 | 35.30 | 37.80 | 0.00 | - | 5 | 45 | 107.62% |
| CRUS240621C00085000 | 2024-05-16 10:21AM EDT | 85.00 | 27.00 | 31.20 | 33.50 | 0.00 | - | 4 | 53 | 82.57% |
| CRUS240621C00090000 | 2024-05-22 10:55AM EDT | 90.00 | 24.71 | 25.70 | 28.50 | 0.00 | - | 2 | 159 | 63.43% |
| CRUS240621C00095000 | 2024-05-24 10:05AM EDT | 95.00 | 21.22 | 21.20 | 22.40 | 0.00 | - | 50 | 211 | 59.81% |
| CRUS240621C00100000 | 2024-05-28 12:52PM EDT | 100.00 | 17.50 | 16.40 | 18.10 | +0.60 | +3.55% | 4 | 272 | 59.57% |
| CRUS240621C00105000 | 2024-05-28 10:08AM EDT | 105.00 | 11.57 | 11.90 | 12.60 | +1.12 | +10.72% | 1 | 95 | 39.67% |
| CRUS240621C00110000 | 2024-05-28 2:11PM EDT | 110.00 | 8.20 | 7.50 | 7.90 | +1.70 | +26.15% | 4 | 523 | 30.69% |
| CRUS240621C00115000 | 2024-05-28 1:02PM EDT | 115.00 | 4.20 | 4.00 | 4.30 | +1.10 | +35.48% | 12 | 699 | 28.11% |
| CRUS240621C00120000 | 2024-05-28 12:06PM EDT | 120.00 | 1.90 | 1.80 | 2.00 | +0.70 | +58.33% | 6 | 212 | 27.60% |
| CRUS240621C00125000 | 2024-05-28 3:13PM EDT | 125.00 | 0.80 | 0.75 | 0.85 | +0.29 | +56.86% | 14 | 82 | 28.32% |
| CRUS240621C00130000 | 2024-05-28 12:10PM EDT | 130.00 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 7 | 12 | 30.57% |
| CRUS240621C00140000 | 2024-05-17 10:36AM EDT | 140.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 106 | 39.26% |
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 | 221.88% |
| CRUS240621P00040000 | 2023-11-03 10:14AM EDT | 40.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 20 | 201.56% |
| CRUS240621P00045000 | 2024-05-17 10:36AM EDT | 45.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 151.17% |
| CRUS240621P00050000 | 2023-11-14 12:13PM EDT | 50.00 | 0.93 | 0.35 | 0.70 | 0.00 | - | 1 | 2 | 181.35% |
| CRUS240621P00055000 | 2023-11-02 9:47AM EDT | 55.00 | 2.60 | 0.90 | 1.50 | 0.00 | - | 1 | 2 | 193.46% |
| CRUS240621P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 41 | 108.20% |
| CRUS240621P00065000 | 2024-04-19 12:09PM EDT | 65.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 35 | 122.75% |
| CRUS240621P00070000 | 2024-05-22 10:21AM EDT | 70.00 | 0.84 | 0.00 | 0.20 | 0.00 | - | 2 | 40 | 88.48% |
| CRUS240621P00075000 | 2024-05-22 12:59PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 65.63% |
| CRUS240621P00080000 | 2024-05-20 12:31PM EDT | 80.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 82 | 67.58% |
| CRUS240621P00085000 | 2024-05-17 12:55PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 114 | 59.86% |
| CRUS240621P00090000 | 2024-05-20 10:33AM EDT | 90.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 328 | 51.95% |
| CRUS240621P00095000 | 2024-05-28 12:23PM EDT | 95.00 | 0.20 | 0.10 | 0.30 | -0.17 | -45.95% | 1 | 304 | 48.63% |
| CRUS240621P00100000 | 2024-05-24 3:06PM EDT | 100.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 5 | 469 | 43.56% |
| CRUS240621P00105000 | 2024-05-24 3:06PM EDT | 105.00 | 0.42 | 0.25 | 0.40 | 0.00 | - | 1 | 113 | 30.81% |
| CRUS240621P00110000 | 2024-05-24 2:28PM EDT | 110.00 | 1.20 | 0.80 | 0.95 | 0.00 | - | 3 | 153 | 27.52% |
| CRUS240621P00115000 | 2024-05-28 3:02PM EDT | 115.00 | 2.30 | 2.25 | 2.40 | -0.70 | -23.33% | 18 | 64 | 26.17% |
| CRUS240621P00120000 | 2024-05-28 2:57PM EDT | 120.00 | 5.10 | 4.90 | 5.20 | -1.75 | -25.55% | 10 | 1 | 26.47% |
