Mercado fechado
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
77,69 -0,05 (-0,06%) OURO
2.321,00 -6,00 (-0,26%) Bitcoin USD
68.839,81 -760,27 (-1,09%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS241220C00070000 | 2024-05-08 10:47AM EDT | 70.00 | 32.53 | 47.50 | 52.00 | 0.00 | - | 3 | 3 | 63.07% |
| CRUS241220C00075000 | 2024-04-19 1:33PM EDT | 75.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRUS241220C00080000 | 2024-05-01 1:37PM EDT | 80.00 | 13.30 | 37.30 | 38.70 | 0.00 | - | 3 | 14 | 0.00% |
| CRUS241220C00085000 | 2024-05-10 11:21AM EDT | 85.00 | 26.20 | 35.40 | 36.70 | 0.00 | - | 20 | 13 | 42.92% |
| CRUS241220C00090000 | 2024-05-23 10:58AM EDT | 90.00 | 27.93 | 33.10 | 35.30 | 0.00 | - | 2 | 29 | 50.13% |
| CRUS241220C00095000 | 2024-05-16 10:22AM EDT | 95.00 | 22.68 | 28.10 | 29.90 | 0.00 | - | 1 | 0 | 46.85% |
| CRUS241220C00100000 | 2024-06-07 10:51AM EDT | 100.00 | 25.40 | 25.10 | 26.00 | 0.00 | - | 4 | 17 | 44.74% |
| CRUS241220C00105000 | 2024-06-06 11:23AM EDT | 105.00 | 21.66 | 20.90 | 22.30 | 0.00 | - | 1 | 0 | 42.74% |
| CRUS241220C00110000 | 2024-05-31 10:28AM EDT | 110.00 | 13.90 | 18.10 | 19.00 | 0.00 | - | 2 | 0 | 41.38% |
| CRUS241220C00115000 | 2024-06-07 10:04AM EDT | 115.00 | 15.08 | 15.20 | 15.90 | 0.00 | - | 5 | 35 | 39.88% |
| CRUS241220C00120000 | 2024-06-07 10:04AM EDT | 120.00 | 12.02 | 12.40 | 13.10 | -0.45 | -3.61% | 4 | 48 | 38.51% |
| CRUS241220C00125000 | 2024-06-07 3:44PM EDT | 125.00 | 9.50 | 10.30 | 10.90 | 0.00 | - | 3 | 10 | 38.08% |
| CRUS241220C00130000 | 2024-05-24 3:50PM EDT | 130.00 | 6.70 | 8.40 | 8.90 | 0.00 | - | 3 | 0 | 37.43% |
| CRUS241220C00135000 | 2024-06-04 11:25AM EDT | 135.00 | 5.10 | 6.80 | 7.20 | 0.00 | - | 11 | 0 | 36.87% |
| CRUS241220C00140000 | 2024-05-24 10:24AM EDT | 140.00 | 4.50 | 5.20 | 5.80 | 0.00 | - | 5 | 5 | 36.49% |
| CRUS241220C00145000 | 2024-05-21 1:13PM EDT | 145.00 | 3.10 | 4.20 | 4.70 | 0.00 | - | - | 1 | 36.37% |
| CRUS241220C00150000 | 2024-06-07 3:33PM EDT | 150.00 | 3.13 | 3.40 | 3.80 | 0.00 | - | 4 | 0 | 36.32% |
| CRUS241220C00155000 | 2024-06-06 11:37AM EDT | 155.00 | 2.70 | 2.70 | 3.00 | 0.00 | - | 1 | 4 | 36.03% |
| CRUS241220C00165000 | 2024-05-30 10:07AM EDT | 165.00 | 1.30 | 1.70 | 1.85 | 0.00 | - | 10 | 10 | 35.62% |
| CRUS241220C00170000 | 2024-06-07 12:06PM EDT | 170.00 | 1.30 | 1.30 | 1.50 | 0.00 | - | 26 | 0 | 35.82% |
Opções de vendapara20 de dezembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS241220P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.78% |
| CRUS241220P00060000 | 2024-05-01 1:37PM EDT | 60.00 | 1.05 | 0.00 | 1.95 | 0.00 | - | 10 | 11 | 61.28% |
| CRUS241220P00065000 | 2024-05-02 10:11AM EDT | 65.00 | 1.65 | 0.00 | 2.00 | 0.00 | - | - | 1 | 55.42% |
| CRUS241220P00070000 | 2024-05-30 10:05AM EDT | 70.00 | 0.50 | 0.05 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| CRUS241220P00075000 | 2024-05-21 9:40AM EDT | 75.00 | 0.84 | 0.05 | 0.85 | 0.00 | - | 2 | 7 | 42.68% |
| CRUS241220P00080000 | 2024-04-25 9:37AM EDT | 80.00 | 5.40 | 0.70 | 1.05 | 0.00 | - | 2 | 6 | 39.72% |
| CRUS241220P00085000 | 2024-06-04 3:54PM EDT | 85.00 | 1.25 | 0.80 | 1.10 | 0.00 | - | 3 | 45 | 35.28% |
| CRUS241220P00090000 | 2024-06-06 1:19PM EDT | 90.00 | 1.47 | 0.70 | 1.60 | 0.00 | - | 10 | 0 | 34.05% |
| CRUS241220P00095000 | 2024-05-15 12:12PM EDT | 95.00 | 3.17 | 1.85 | 2.30 | 0.00 | - | 5 | 9 | 33.00% |
| CRUS241220P00100000 | 2024-06-05 12:06PM EDT | 100.00 | 3.40 | 2.75 | 3.30 | 0.00 | - | 25 | 32 | 32.30% |
| CRUS241220P00105000 | 2024-06-06 1:19PM EDT | 105.00 | 4.12 | 3.80 | 4.50 | 0.00 | - | 21 | 23 | 31.29% |
| CRUS241220P00110000 | 2024-06-06 11:24AM EDT | 110.00 | 5.60 | 5.60 | 6.10 | 0.00 | - | 2 | 12 | 30.60% |
| CRUS241220P00115000 | 2024-05-28 1:26PM EDT | 115.00 | 8.80 | 6.90 | 8.10 | 0.00 | - | 1 | 28 | 30.06% |
| CRUS241220P00120000 | 2024-06-06 1:19PM EDT | 120.00 | 9.82 | 9.10 | 10.40 | 0.00 | - | 10 | 10 | 29.30% |
| CRUS241220P00125000 | 2024-06-06 12:17PM EDT | 125.00 | 12.70 | 12.40 | 13.20 | 0.00 | - | 5 | 10 | 28.91% |
| CRUS241220P00130000 | 2024-06-06 10:33AM EDT | 130.00 | 16.10 | 15.40 | 16.50 | 0.00 | - | 1 | 2 | 28.91% |
| CRUS241220P00135000 | 2024-06-05 10:34AM EDT | 135.00 | 21.50 | 18.90 | 20.20 | 0.00 | - | - | 0 | 29.18% |
© 2024 Yahoo. Todos os direitos reservados.