Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,44 +0,71 (+0,86%) Bitcoin EUR
59.972,75 +404,20 (+0,68%)
Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240419C00065000 | 2024-02-16 4:29PM EDT | 65.00 | 7.96 | 11.80 | 15.30 | 0.00 | - | 1 | 1 | 320.51% |
| CCK240419C00070000 | 2024-04-04 12:00PM EDT | 70.00 | 8.70 | 5.70 | 9.90 | 0.00 | - | 2 | 15 | 128.13% |
| CCK240419C00072500 | 2024-03-01 4:59PM EDT | 72.50 | 5.30 | 5.30 | 7.40 | 0.00 | - | 3 | 2 | 198.14% |
| CCK240419C00075000 | 2024-04-19 3:38PM EDT | 75.00 | 1.90 | 1.65 | 3.50 | +0.47 | +32.87% | 14 | 151 | 117.38% |
| CCK240419C00077500 | 2024-04-19 3:47PM EDT | 77.50 | 0.10 | 0.00 | 1.45 | -0.05 | -33.33% | 2 | 94 | 84.18% |
| CCK240419C00080000 | 2024-04-19 3:40PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 966 | 38.48% |
| CCK240419C00082500 | 2024-04-15 9:30AM EDT | 82.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 349 | 82.03% |
| CCK240419C00085000 | 2024-04-05 12:00PM EDT | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 11,240 | 92.97% |
| CCK240419C00087500 | 2024-03-19 1:19PM EDT | 87.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 179.30% |
| CCK240419C00090000 | 2024-03-04 3:48PM EDT | 90.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 208.79% |
| CCK240419C00092500 | 2024-03-04 3:48PM EDT | 92.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 236.72% |
| CCK240419C00095000 | 2024-02-06 12:39PM EDT | 95.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 9 | 182 | 262.89% |
| CCK240419C00100000 | 2024-04-08 1:42PM EDT | 100.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 2 | 227 | 302.34% |
| CCK240419C00105000 | 2024-02-05 4:07PM EDT | 105.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 356.25% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240419P00065000 | 2024-03-18 9:45AM EDT | 65.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 320 | 250.78% |
| CCK240419P00067500 | 2024-03-22 10:51AM EDT | 67.50 | 0.08 | 0.00 | 0.65 | 0.00 | - | 20 | 60 | 201.56% |
| CCK240419P00070000 | 2024-04-10 10:54AM EDT | 70.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3,285 | 3,799 | 167.77% |
| CCK240419P00072500 | 2024-04-02 1:03PM EDT | 72.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 125.59% |
| CCK240419P00075000 | 2024-04-15 3:24PM EDT | 75.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 13 | 192 | 52.34% |
| CCK240419P00077500 | 2024-04-19 11:44AM EDT | 77.50 | 0.35 | 0.00 | 0.10 | -0.85 | -70.83% | 4 | 75 | 10.55% |
| CCK240419P00080000 | 2024-04-18 11:36AM EDT | 80.00 | 3.15 | 0.85 | 3.60 | 0.00 | - | 3 | 21 | 136.43% |
| CCK240419P00082500 | 2024-04-17 2:47PM EDT | 82.50 | 5.40 | 2.70 | 6.80 | 0.00 | - | 26 | 8 | 234.67% |
| CCK240419P00085000 | 2024-04-17 3:13PM EDT | 85.00 | 8.80 | 5.70 | 9.20 | 0.00 | - | 36 | 0 | 110.55% |
| CCK240419P00087500 | 2024-04-17 3:13PM EDT | 87.50 | 11.30 | 7.90 | 11.80 | 0.00 | - | 10 | 0 | 102.34% |
| CCK240419P00090000 | 2024-01-31 1:53PM EDT | 90.00 | 3.90 | 12.00 | 15.70 | 0.00 | - | 17 | 1 | 325.39% |
| CCK240419P00092500 | 2024-01-31 1:53PM EDT | 92.50 | 5.20 | 14.30 | 18.10 | 0.00 | - | 22 | 0 | 346.68% |
| CCK240419P00095000 | 2023-12-28 12:46PM EDT | 95.00 | 5.60 | 6.00 | 6.40 | 0.00 | - | 18 | 20 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.