Italia markets close in 46 minutes
FTSE MIB
33.825,15 +78,49 (+0,23%) Dow Jones
38.001,59 +98,30 (+0,26%) Nasdaq
15.668,54 +63,06 (+0,40%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,05 +0,05 (+0,06%) Bitcoin EUR
55.276,88 +1.665,29 (+3,11%)
Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:43AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517C00067500 | 2024-04-22 11:16AM EDT | 67.50 | 11.60 | 15.20 | 16.30 | 0.00 | - | 2 | 8 | 86.72% |
| CCK240517C00070000 | 2024-05-01 10:31AM EDT | 70.00 | 13.70 | 12.60 | 13.20 | 0.00 | - | 1 | 45 | 64.99% |
| CCK240517C00072500 | 2024-04-23 3:28PM EDT | 72.50 | 7.50 | 9.20 | 11.30 | 0.00 | - | 21 | 73 | 76.17% |
| CCK240517C00075000 | 2024-04-30 10:18AM EDT | 75.00 | 9.18 | 7.60 | 9.30 | 0.00 | - | 2 | 86 | 56.42% |
| CCK240517C00077500 | 2024-04-26 10:10AM EDT | 77.50 | 5.00 | 5.40 | 5.70 | 0.00 | - | 3 | 257 | 39.31% |
| CCK240517C00080000 | 2024-05-01 3:15PM EDT | 80.00 | 3.90 | 3.20 | 3.50 | -0.40 | -9.30% | 2 | 439 | 31.74% |
| CCK240517C00082500 | 2024-05-02 9:51AM EDT | 82.50 | 1.60 | 1.70 | 1.85 | -0.35 | -17.95% | 6 | 715 | 28.25% |
| CCK240517C00085000 | 2024-05-01 3:00PM EDT | 85.00 | 1.25 | 0.55 | 0.70 | 0.00 | - | 82 | 255 | 24.63% |
| CCK240517C00087500 | 2024-05-02 9:46AM EDT | 87.50 | 0.20 | 0.20 | 0.30 | -0.27 | -57.45% | 1 | 7,910 | 25.93% |
| CCK240517C00090000 | 2024-05-02 10:05AM EDT | 90.00 | 0.06 | 0.05 | 0.15 | -0.11 | -64.71% | 1 | 62 | 28.42% |
| CCK240517C00095000 | 2024-04-29 3:33PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 50.44% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 77.05% |
| CCK240517P00067500 | 2024-04-29 2:16PM EDT | 67.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 45.70% |
| CCK240517P00070000 | 2024-05-01 12:30PM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2,133 | 4,333 | 54.30% |
| CCK240517P00072500 | 2024-04-30 11:09AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 54 | 58.89% |
| CCK240517P00075000 | 2024-05-01 3:09PM EDT | 75.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 52 | 47.85% |
| CCK240517P00077500 | 2024-04-30 11:38AM EDT | 77.50 | 0.28 | 0.20 | 0.30 | 0.00 | - | 4 | 327 | 26.17% |
| CCK240517P00080000 | 2024-04-30 11:09AM EDT | 80.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 19 | 208 | 23.54% |
| CCK240517P00082500 | 2024-05-02 10:19AM EDT | 82.50 | 1.65 | 1.45 | 1.65 | +0.40 | +32.00% | 1 | 152 | 22.56% |
| CCK240517P00085000 | 2024-05-01 12:09PM EDT | 85.00 | 2.50 | 2.95 | 3.20 | 0.00 | - | 92 | 90 | 21.24% |
| CCK240517P00087500 | 2024-04-17 11:01AM EDT | 87.50 | 11.10 | 4.90 | 5.20 | 0.00 | - | 5 | 16 | 13.09% |
© 2024 Yahoo. Tutti i diritti riservati.