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
56.769,04 -594,90 (-1,04%)
Crown Holdings, Inc. (CCK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240719C00055000 | 2024-05-02 9:41AM EDT | 55.00 | 27.70 | 27.40 | 31.10 | 0.00 | - | - | 2 | 297.71% |
| CCK240719C00060000 | 2024-03-14 3:44PM EDT | 60.00 | 18.60 | 16.60 | 19.90 | 0.00 | - | 2 | 6 | 146.63% |
| CCK240719C00065000 | 2024-04-12 10:56AM EDT | 65.00 | 14.90 | 18.00 | 21.30 | 0.00 | - | 4 | 16 | 219.85% |
| CCK240719C00067500 | 2024-03-12 1:21PM EDT | 67.50 | 12.60 | 12.50 | 13.80 | 0.00 | - | - | 12 | 137.74% |
| CCK240719C00070000 | 2024-04-12 10:46AM EDT | 70.00 | 10.80 | 13.70 | 16.20 | 0.00 | - | 2 | 29 | 184.42% |
| CCK240719C00072500 | 2024-04-30 9:33AM EDT | 72.50 | 13.50 | 8.80 | 11.90 | 0.00 | - | 1 | 11 | 133.96% |
| CCK240719C00075000 | 2024-06-28 2:45PM EDT | 75.00 | 1.30 | 1.15 | 1.25 | -1.65 | -55.93% | 4 | 170 | 21.49% |
| CCK240719C00077500 | 2024-06-27 10:05AM EDT | 77.50 | 1.10 | 0.35 | 0.45 | 0.00 | - | 1 | 191 | 21.00% |
| CCK240719C00080000 | 2024-06-25 3:51PM EDT | 80.00 | 1.15 | 0.05 | 0.20 | 0.00 | - | 3 | 270 | 23.44% |
| CCK240719C00082500 | 2024-06-27 10:21AM EDT | 82.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 212 | 28.42% |
| CCK240719C00085000 | 2024-06-24 12:51PM EDT | 85.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 226 | 52.64% |
| CCK240719C00087500 | 2024-06-06 12:40PM EDT | 87.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 59.91% |
| CCK240719C00090000 | 2024-05-31 10:07AM EDT | 90.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 40 | 62 | 55.57% |
| CCK240719C00092500 | 2024-02-26 3:58PM EDT | 92.50 | 0.73 | 0.60 | 0.75 | 0.00 | - | 15 | 15 | 71.14% |
| CCK240719C00095000 | 2024-06-13 3:16PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 112 | 66.99% |
| CCK240719C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 25.00% |
| CCK240719C00105000 | 2024-02-22 4:41PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 86.91% |
| CCK240719C00110000 | 2023-12-20 3:18PM EDT | 110.00 | 2.12 | 1.25 | 1.50 | 0.00 | - | 10 | 11 | 129.30% |
| CCK240719C00115000 | 2024-02-06 10:36AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CCK240719C00125000 | 2024-01-09 10:30AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240719P00050000 | 2024-02-09 1:46PM EDT | 50.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 12 | 105.08% |
| CCK240719P00055000 | 2024-02-08 11:05AM EDT | 55.00 | 0.51 | 0.15 | 0.75 | 0.00 | - | - | 8 | 87.50% |
| CCK240719P00060000 | 2024-06-25 2:27PM EDT | 60.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 62 | 50.59% |
| CCK240719P00065000 | 2024-05-29 3:16PM EDT | 65.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 10 | 67 | 64.84% |
| CCK240719P00067500 | 2024-04-19 11:42AM EDT | 67.50 | 1.20 | 0.00 | 0.75 | 0.00 | - | 7 | 16 | 44.63% |
| CCK240719P00070000 | 2024-06-18 1:13PM EDT | 70.00 | 0.27 | 0.15 | 0.35 | 0.00 | - | 5 | 180 | 25.00% |
| CCK240719P00072500 | 2024-06-28 3:42PM EDT | 72.50 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 6 | 10 | 19.87% |
| CCK240719P00075000 | 2024-06-28 3:42PM EDT | 75.00 | 1.60 | 1.50 | 2.15 | +0.65 | +68.42% | 18 | 5,137 | 25.59% |
| CCK240719P00077500 | 2024-06-28 10:16AM EDT | 77.50 | 2.50 | 3.20 | 4.00 | +0.91 | +57.23% | 1 | 197 | 28.71% |
| CCK240719P00080000 | 2024-06-26 9:36AM EDT | 80.00 | 2.25 | 3.80 | 6.20 | 0.00 | - | 1 | 132 | 32.96% |
| CCK240719P00082500 | 2024-06-20 10:19AM EDT | 82.50 | 5.00 | 6.20 | 10.20 | 0.00 | - | 1 | 7 | 68.92% |
| CCK240719P00085000 | 2024-06-12 11:50AM EDT | 85.00 | 5.10 | 8.90 | 12.70 | 0.00 | - | 1 | 0 | 78.27% |
| CCK240719P00087500 | 2024-06-17 11:43AM EDT | 87.50 | 9.10 | 11.20 | 15.20 | 0.00 | - | 1 | 3 | 86.87% |
| CCK240719P00090000 | 2024-06-13 2:50PM EDT | 90.00 | 11.20 | 13.60 | 17.70 | 0.00 | - | 68 | 0 | 94.92% |
| CCK240719P00095000 | 2024-01-31 12:26PM EDT | 95.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CCK240719P00100000 | 2023-11-24 10:53AM EDT | 100.00 | 17.20 | 10.40 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| CCK240719P00105000 | 2024-01-23 11:23AM EDT | 105.00 | 14.16 | 26.70 | 30.70 | 0.00 | - | 1 | 0 | 68.16% |
© 2024 Yahoo. Tutti i diritti riservati.