Italia markets closed
Dow Jones
38.771,40 -6,70 (-0,02%) Nasdaq
17.842,68 -14,34 (-0,08%) Nikkei 225
38.482,11 +379,67 (+1,00%) EUR/USD
1,0742 +0,0007 (+0,06%) Bitcoin EUR
60.112,34 -1.222,47 (-1,99%) CMC Crypto 200
1.319,49 -69,91 (-5,03%)
Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:39PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240719C00055000 | 2024-05-02 9:41AM EDT | 55.00 | 27.70 | 27.40 | 31.10 | 0.00 | - | - | 2 | 199.63% |
| CCK240719C00060000 | 2024-03-14 3:44PM EDT | 60.00 | 18.60 | 16.60 | 19.90 | 0.00 | - | 2 | 6 | 64.45% |
| CCK240719C00065000 | 2024-04-12 10:56AM EDT | 65.00 | 14.90 | 18.00 | 21.30 | 0.00 | - | 4 | 16 | 146.85% |
| CCK240719C00067500 | 2024-03-12 1:21PM EDT | 67.50 | 12.60 | 12.50 | 13.80 | 0.00 | - | - | 12 | 80.27% |
| CCK240719C00070000 | 2024-04-12 10:46AM EDT | 70.00 | 10.80 | 13.70 | 16.20 | 0.00 | - | 2 | 29 | 122.78% |
| CCK240719C00072500 | 2024-04-30 9:33AM EDT | 72.50 | 13.50 | 8.80 | 11.90 | 0.00 | - | 1 | 11 | 84.18% |
| CCK240719C00075000 | 2024-05-01 3:03PM EDT | 75.00 | 10.50 | 8.00 | 11.40 | 0.00 | - | 1 | 178 | 91.92% |
| CCK240719C00077500 | 2024-06-11 2:56PM EDT | 77.50 | 4.30 | 2.60 | 2.80 | 0.00 | - | 4 | 112 | 29.30% |
| CCK240719C00080000 | 2024-06-18 12:09PM EDT | 80.00 | 1.30 | 1.35 | 1.50 | 0.00 | - | 1 | 108 | 26.55% |
| CCK240719C00082500 | 2024-06-14 12:56PM EDT | 82.50 | 0.75 | 0.55 | 0.65 | 0.00 | - | 2 | 22 | 24.17% |
| CCK240719C00085000 | 2024-06-18 11:06AM EDT | 85.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 30 | 235 | 24.32% |
| CCK240719C00087500 | 2024-06-06 12:40PM EDT | 87.50 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 123 | 38.92% |
| CCK240719C00090000 | 2024-05-31 10:07AM EDT | 90.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 40 | 62 | 44.78% |
| CCK240719C00092500 | 2024-02-26 3:58PM EDT | 92.50 | 0.73 | 0.60 | 0.75 | 0.00 | - | 15 | 15 | 50.22% |
| CCK240719C00095000 | 2024-06-13 3:16PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 112 | 55.37% |
| CCK240719C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 25.00% |
| CCK240719C00105000 | 2024-02-22 4:41PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 62.89% |
| CCK240719C00110000 | 2023-12-20 3:18PM EDT | 110.00 | 2.12 | 1.25 | 1.50 | 0.00 | - | 10 | 11 | 95.51% |
| CCK240719C00115000 | 2024-02-06 10:36AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CCK240719C00125000 | 2024-01-09 10:30AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240719P00050000 | 2024-02-09 1:46PM EDT | 50.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 12 | 91.99% |
| CCK240719P00055000 | 2024-02-08 11:05AM EDT | 55.00 | 0.51 | 0.15 | 0.75 | 0.00 | - | - | 8 | 78.32% |
| CCK240719P00060000 | 2024-04-18 3:54PM EDT | 60.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 34 | 59 | 62.89% |
| CCK240719P00065000 | 2024-05-29 3:16PM EDT | 65.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 67 | 54.00% |
| CCK240719P00067500 | 2024-04-19 11:42AM EDT | 67.50 | 1.20 | 0.00 | 0.75 | 0.00 | - | 7 | 16 | 45.65% |
| CCK240719P00070000 | 2024-04-30 10:36AM EDT | 70.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 177 | 37.33% |
| CCK240719P00072500 | 2024-05-01 12:52PM EDT | 72.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 28.83% |
| CCK240719P00075000 | 2024-06-18 10:57AM EDT | 75.00 | 0.82 | 0.75 | 0.85 | +0.02 | +2.50% | 4,997 | 192 | 21.19% |
| CCK240719P00077500 | 2024-06-14 2:49PM EDT | 77.50 | 1.62 | 1.45 | 1.60 | 0.00 | - | 2 | 151 | 18.65% |
| CCK240719P00080000 | 2024-06-13 12:03PM EDT | 80.00 | 2.20 | 2.65 | 2.85 | 0.00 | - | 1 | 120 | 15.41% |
| CCK240719P00082500 | 2024-06-14 10:16AM EDT | 82.50 | 4.82 | 4.40 | 5.60 | 0.00 | - | 1 | 37 | 26.71% |
| CCK240719P00085000 | 2024-06-12 11:50AM EDT | 85.00 | 5.10 | 6.60 | 8.50 | 0.00 | - | 1 | 42 | 39.67% |
| CCK240719P00087500 | 2024-06-17 11:43AM EDT | 87.50 | 9.10 | 9.00 | 9.40 | 0.00 | - | 1 | 3 | 0.00% |
| CCK240719P00090000 | 2024-06-13 2:50PM EDT | 90.00 | 11.20 | 11.50 | 13.80 | 0.00 | - | 68 | 0 | 57.42% |
| CCK240719P00095000 | 2024-01-31 12:26PM EDT | 95.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CCK240719P00100000 | 2023-11-24 10:53AM EDT | 100.00 | 17.20 | 10.40 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| CCK240719P00105000 | 2024-01-23 11:23AM EDT | 105.00 | 14.16 | 26.70 | 30.70 | 0.00 | - | 1 | 0 | 87.72% |
© 2024 Yahoo. Tutti i diritti riservati.