Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.989,03 -510,57 (-0,89%)
Crown Holdings, Inc. (CCK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK241018C00062500 | 2024-04-12 10:32AM EDT | 62.50 | 18.80 | 21.00 | 24.80 | 0.00 | - | 3 | 3 | 109.47% |
| CCK241018C00065000 | 2024-03-13 3:30PM EDT | 65.00 | 16.60 | 14.70 | 16.50 | 0.00 | - | - | 24 | 66.87% |
| CCK241018C00067500 | 2024-04-12 10:31AM EDT | 67.50 | 14.70 | 16.80 | 18.70 | 0.00 | - | 20 | 20 | 90.54% |
| CCK241018C00070000 | 2024-06-28 11:03AM EDT | 70.00 | 8.20 | 6.50 | 7.40 | -1.80 | -18.00% | 1 | 23 | 30.71% |
| CCK241018C00072500 | 2024-04-12 10:18AM EDT | 72.50 | 11.20 | 14.00 | 14.20 | 0.00 | - | 2 | 26 | 81.60% |
| CCK241018C00075000 | 2024-06-27 11:41AM EDT | 75.00 | 5.50 | 2.05 | 4.30 | 0.00 | - | 1 | 31 | 27.88% |
| CCK241018C00077500 | 2024-06-24 3:42PM EDT | 77.50 | 5.78 | 2.80 | 3.20 | 0.00 | - | 1 | 31 | 27.37% |
| CCK241018C00080000 | 2024-06-18 3:09PM EDT | 80.00 | 3.30 | 1.90 | 2.30 | 0.00 | - | 12 | 20 | 26.81% |
| CCK241018C00082500 | 2024-06-26 9:30AM EDT | 82.50 | 2.80 | 1.25 | 1.60 | 0.00 | - | 1 | 19 | 26.29% |
| CCK241018C00085000 | 2024-06-25 10:09AM EDT | 85.00 | 2.10 | 0.75 | 1.15 | 0.00 | - | 2 | 57 | 26.47% |
| CCK241018C00087500 | 2024-06-25 1:53PM EDT | 87.50 | 1.30 | 0.45 | 0.85 | 0.00 | - | 14 | 102 | 26.98% |
| CCK241018C00090000 | 2024-06-06 9:57AM EDT | 90.00 | 2.10 | 0.25 | 1.35 | 0.00 | - | 6 | 276 | 34.89% |
| CCK241018C00092500 | 2024-05-29 2:40PM EDT | 92.50 | 1.50 | 0.15 | 1.20 | 0.00 | - | 42 | 68 | 36.51% |
| CCK241018C00095000 | 2024-05-29 3:59PM EDT | 95.00 | 1.10 | 0.05 | 1.70 | 0.00 | - | 10 | 48 | 44.10% |
| CCK241018C00100000 | 2024-05-16 12:18PM EDT | 100.00 | 1.10 | 0.05 | 1.50 | 0.00 | - | 3 | 27 | 47.74% |
| CCK241018C00105000 | 2024-04-30 11:00AM EDT | 105.00 | 0.86 | 0.20 | 0.30 | 0.00 | - | 30 | 50 | 35.99% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK241018P00055000 | 2024-03-19 2:57PM EDT | 55.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 3 | 8 | 41.55% |
| CCK241018P00060000 | 2024-04-16 9:51AM EDT | 60.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | 1 | 152 | 33.45% |
| CCK241018P00062500 | 2024-06-28 1:44PM EDT | 62.50 | 0.55 | 0.50 | 0.75 | +0.10 | +22.22% | 5 | 2 | 28.71% |
| CCK241018P00065000 | 2024-06-27 12:43PM EDT | 65.00 | 0.70 | 0.80 | 1.00 | 0.00 | - | 2 | 52 | 26.62% |
| CCK241018P00067500 | 2024-02-16 2:44PM EDT | 67.50 | 4.10 | 2.40 | 2.60 | 0.00 | - | 19 | 19 | 34.23% |
| CCK241018P00070000 | 2024-06-24 1:06PM EDT | 70.00 | 1.05 | 1.85 | 2.05 | 0.00 | - | 1 | 5 | 24.18% |
| CCK241018P00072500 | 2024-06-25 12:55PM EDT | 72.50 | 1.80 | 2.65 | 4.80 | 0.00 | - | 1 | 64 | 35.16% |
| CCK241018P00075000 | 2024-06-18 3:09PM EDT | 75.00 | 3.00 | 3.70 | 4.10 | 0.00 | - | 2 | 29 | 22.96% |
| CCK241018P00077500 | 2024-06-27 10:31AM EDT | 77.50 | 3.90 | 5.00 | 5.40 | 0.00 | - | 1 | 33 | 21.68% |
| CCK241018P00080000 | 2024-06-25 2:35PM EDT | 80.00 | 4.50 | 5.10 | 8.60 | 0.00 | - | 11 | 17 | 31.32% |
| CCK241018P00082500 | 2024-06-26 12:09PM EDT | 82.50 | 6.31 | 8.10 | 10.40 | 0.00 | - | 20 | 21 | 31.25% |
| CCK241018P00085000 | 2024-06-04 2:25PM EDT | 85.00 | 5.40 | 10.60 | 13.10 | 0.00 | - | 14 | 0 | 36.78% |
| CCK241018P00087500 | 2024-04-12 10:23AM EDT | 87.50 | 10.90 | 6.30 | 6.90 | 0.00 | - | 1 | 1 | 0.00% |
| CCK241018P00095000 | 2024-04-12 10:45AM EDT | 95.00 | 17.00 | 11.40 | 11.80 | 0.00 | - | 9 | 9 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.