Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.759,53 +36,17 (+0,06%)
Crown Holdings, Inc. (CCK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK250117C00060000 | 2024-04-15 9:48AM EDT | 60.00 | 21.70 | 25.30 | 26.90 | 0.00 | - | - | 5 | 42.11% |
| CCK250117C00070000 | 2024-04-12 10:45AM EDT | 70.00 | 14.50 | 16.90 | 17.90 | 0.00 | - | 3 | 5 | 33.59% |
| CCK250117C00072500 | 2024-04-15 9:45AM EDT | 72.50 | 12.40 | 15.10 | 17.50 | 0.00 | - | 1 | 2 | 39.64% |
| CCK250117C00077500 | 2024-04-16 9:34AM EDT | 77.50 | 9.00 | 11.20 | 12.40 | 0.00 | - | 1 | 35 | 30.95% |
| CCK250117C00080000 | 2024-04-15 9:54AM EDT | 80.00 | 8.30 | 10.20 | 11.10 | 0.00 | - | 1 | 7 | 31.41% |
| CCK250117C00082500 | 2024-04-12 10:54AM EDT | 82.50 | 7.40 | 9.10 | 10.90 | 0.00 | - | 2 | 38 | 35.47% |
| CCK250117C00085000 | 2024-04-12 10:53AM EDT | 85.00 | 6.30 | 7.80 | 8.00 | 0.00 | - | 3 | 28 | 29.11% |
| CCK250117C00087500 | 2024-03-15 3:24PM EDT | 87.50 | 5.40 | 3.80 | 5.10 | 0.00 | - | 19 | 34 | 22.49% |
| CCK250117C00090000 | 2024-05-16 9:42AM EDT | 90.00 | 5.30 | 5.60 | 5.70 | 0.00 | - | 1 | 21 | 28.08% |
| CCK250117C00095000 | 2024-04-12 11:29AM EDT | 95.00 | 3.10 | 3.70 | 3.80 | 0.00 | - | 5 | 5 | 26.78% |
| CCK250117C00100000 | 2024-05-16 9:45AM EDT | 100.00 | 2.45 | 2.35 | 2.50 | +0.20 | +8.89% | 1 | 9 | 26.11% |
| CCK250117C00105000 | 2024-05-01 9:43AM EDT | 105.00 | 1.50 | 1.45 | 1.55 | +0.05 | +3.45% | 1 | 21 | 25.35% |
| CCK250117C00110000 | 2024-04-29 9:47AM EDT | 110.00 | 1.20 | 0.90 | 1.00 | 0.00 | - | 4 | 34 | 25.27% |
| CCK250117C00115000 | 2024-03-13 3:50PM EDT | 115.00 | 0.80 | 0.25 | 2.70 | 0.00 | - | - | 16 | 38.23% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK250117P00040000 | 2024-04-01 3:52PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 52.00% |
| CCK250117P00045000 | 2024-04-02 9:49AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CCK250117P00050000 | 2024-03-08 4:10PM EDT | 50.00 | 0.91 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 43.65% |
| CCK250117P00055000 | 2024-03-19 2:58PM EDT | 55.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 2 | 2 | 42.60% |
| CCK250117P00060000 | 2024-04-01 3:12PM EDT | 60.00 | 1.35 | 0.75 | 0.85 | 0.00 | - | 1 | 7 | 32.54% |
| CCK250117P00065000 | 2024-04-30 9:43AM EDT | 65.00 | 1.30 | 0.90 | 1.00 | 0.00 | - | 1 | 5 | 27.87% |
| CCK250117P00070000 | 2024-05-08 2:07PM EDT | 70.00 | 2.00 | 1.55 | 1.65 | 0.00 | - | 2 | 5 | 26.21% |
| CCK250117P00072500 | 2024-05-13 9:36AM EDT | 72.50 | 2.20 | 2.00 | 2.10 | 0.00 | - | 35 | 36 | 25.44% |
| CCK250117P00075000 | 2024-05-15 9:35AM EDT | 75.00 | 2.65 | 2.55 | 2.65 | 0.00 | - | 1 | 54 | 24.71% |
| CCK250117P00077500 | 2024-05-09 9:42AM EDT | 77.50 | 3.70 | 3.20 | 3.40 | 0.00 | - | 1 | 35 | 24.36% |
| CCK250117P00080000 | 2024-05-15 10:29AM EDT | 80.00 | 4.20 | 3.90 | 4.10 | 0.00 | - | 9 | 11 | 23.28% |
| CCK250117P00082500 | 2024-05-15 10:24AM EDT | 82.50 | 5.20 | 4.80 | 5.00 | 0.00 | - | 4 | 22 | 22.48% |
| CCK250117P00085000 | 2024-05-15 10:34AM EDT | 85.00 | 6.20 | 5.90 | 6.10 | 0.00 | - | 5 | 22 | 21.88% |
| CCK250117P00087500 | 2024-04-15 9:47AM EDT | 87.50 | 12.40 | 7.40 | 7.60 | 0.00 | - | 1 | 4 | 22.14% |
| CCK250117P00095000 | 2024-04-15 9:50AM EDT | 95.00 | 17.80 | 11.90 | 12.10 | 0.00 | - | 1 | 8 | 19.41% |
© 2024 Yahoo. Tutti i diritti riservati.