Italia markets open in 4 hours 38 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0740 +0,0013 (+0,12%) Bitcoin EUR
55.612,36 +2.192,66 (+4,10%) CMC Crypto 200
1.279,32 +8,57 (+0,68%)
Crown Holdings, Inc. (CCK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 13.10 | 15.40 | 0.00 | - | 2 | 8 | 75.98% |
| CCK240517C00070000 | 2024-05-01 10:31AM EDT | 70.00 | 13.70 | 10.60 | 12.80 | 0.00 | - | 1 | 45 | 61.62% |
| CCK240517C00072500 | 2024-04-23 3:28PM EDT | 72.50 | 7.50 | 9.00 | 11.90 | 0.00 | - | 21 | 73 | 56.20% |
| CCK240517C00075000 | 2024-04-30 10:18AM EDT | 75.00 | 9.18 | 6.90 | 8.40 | 0.00 | - | 2 | 86 | 56.13% |
| CCK240517C00077500 | 2024-04-26 10:10AM EDT | 77.50 | 5.00 | 5.10 | 5.30 | 0.00 | - | 3 | 257 | 30.66% |
| CCK240517C00080000 | 2024-05-02 11:18AM EDT | 80.00 | 3.30 | 3.00 | 3.20 | -1.00 | -23.26% | 5 | 439 | 26.93% |
| CCK240517C00082500 | 2024-05-02 3:58PM EDT | 82.50 | 1.45 | 1.40 | 1.50 | -0.50 | -25.64% | 64 | 715 | 23.46% |
| CCK240517C00085000 | 2024-05-01 3:00PM EDT | 85.00 | 0.65 | 0.50 | 0.60 | -0.60 | -48.00% | 16 | 255 | 23.34% |
| CCK240517C00087500 | 2024-05-02 9:46AM EDT | 87.50 | 0.20 | 0.15 | 0.25 | -0.27 | -57.45% | 1 | 7,910 | 25.15% |
| CCK240517C00090000 | 2024-05-02 10:05AM EDT | 90.00 | 0.06 | 0.05 | 0.15 | -0.11 | -64.71% | 1 | 62 | 29.20% |
| CCK240517C00095000 | 2024-04-29 3:33PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 51.86% |
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 | 79.79% |
| CCK240517P00067500 | 2024-04-29 2:16PM EDT | 67.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 47.27% |
| CCK240517P00070000 | 2024-05-01 12:30PM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2,133 | 4,333 | 56.35% |
| CCK240517P00072500 | 2024-04-30 11:09AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 54 | 61.08% |
| CCK240517P00075000 | 2024-05-02 11:48AM EDT | 75.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 52 | 48.44% |
| CCK240517P00077500 | 2024-05-02 1:03PM EDT | 77.50 | 0.20 | 0.20 | 0.30 | -0.08 | -28.57% | 1 | 327 | 27.25% |
| CCK240517P00080000 | 2024-05-02 3:51PM EDT | 80.00 | 0.65 | 0.60 | 0.75 | +0.05 | +8.33% | 17 | 208 | 25.51% |
| CCK240517P00082500 | 2024-05-02 2:55PM EDT | 82.50 | 1.35 | 1.55 | 1.70 | +0.10 | +8.00% | 27 | 152 | 24.51% |
| CCK240517P00085000 | 2024-05-01 12:09PM EDT | 85.00 | 2.50 | 2.05 | 3.40 | 0.00 | - | 92 | 90 | 26.39% |
| CCK240517P00087500 | 2024-04-17 11:01AM EDT | 87.50 | 11.10 | 5.20 | 5.50 | 0.00 | - | 5 | 16 | 28.42% |
© 2024 Yahoo. Tutti i diritti riservati.