Italia markets open in 6 hours 34 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
1,0730 +0,0002 (+0,02%) Bitcoin EUR
55.048,00 +824,66 (+1,52%) CMC Crypto 200
1.272,97 +2,22 (+0,17%)
Crane Company (CR)
NYSE - Nasdaq Prezzo in tempo reale. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517C00115000 | 2024-03-26 3:16PM EDT | 115.00 | 20.70 | 28.40 | 31.50 | 0.00 | - | 1 | 0 | 121.17% |
| CR240517C00120000 | 2024-03-26 3:16PM EDT | 120.00 | 16.50 | 23.50 | 26.70 | 0.00 | - | 1 | 1 | 106.79% |
| CR240517C00125000 | 2024-04-23 1:54PM EDT | 125.00 | 14.90 | 15.70 | 17.40 | 0.00 | - | 5 | 3 | 53.66% |
| CR240517C00130000 | 2024-05-01 10:38AM EDT | 130.00 | 9.30 | 11.70 | 12.90 | 0.00 | - | 1,501 | 1,001 | 48.27% |
| CR240517C00135000 | 2024-05-02 10:55AM EDT | 135.00 | 7.00 | 7.70 | 9.80 | +1.00 | +16.67% | 15 | 401 | 53.81% |
| CR240517C00140000 | 2024-05-01 3:32PM EDT | 140.00 | 4.85 | 4.40 | 5.10 | 0.00 | - | 9 | 770 | 37.96% |
| CR240517C00145000 | 2024-05-02 3:09PM EDT | 145.00 | 2.40 | 2.15 | 4.10 | +0.40 | +20.00% | 5 | 208 | 49.12% |
| CR240517C00150000 | 2024-04-29 11:25AM EDT | 150.00 | 1.27 | 0.90 | 1.10 | 0.00 | - | 5 | 16 | 33.91% |
| CR240517C00155000 | 2024-05-01 1:42PM EDT | 155.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 5 | 8 | 34.18% |
| CR240517C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.47% |
| CR240517C00180000 | 2024-04-24 11:41AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 50.39% |
| CR240517C00185000 | 2024-03-14 10:55AM EDT | 185.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 74.71% |
| CR240517C00200000 | 2024-04-03 11:17AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 64.06% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517P00090000 | 2024-04-22 10:22AM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 122.46% |
| CR240517P00095000 | 2024-04-23 10:27AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 75.00% |
| CR240517P00100000 | 2024-04-23 10:27AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 66.41% |
| CR240517P00105000 | 2024-04-23 3:51PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 201 | 62.89% |
| CR240517P00110000 | 2024-04-25 3:10PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 53.91% |
| CR240517P00115000 | 2024-05-01 12:40PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 49 | 65 | 53.61% |
| CR240517P00120000 | 2024-05-01 12:40PM EDT | 120.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 85 | 91 | 12.50% |
| CR240517P00125000 | 2024-05-01 12:40PM EDT | 125.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 15 | 621 | 50.54% |
| CR240517P00130000 | 2024-05-01 12:34PM EDT | 130.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | 100 | 470 | 35.94% |
| CR240517P00135000 | 2024-04-30 1:51PM EDT | 135.00 | 1.45 | 0.30 | 1.55 | 0.00 | - | 5 | 9 | 35.60% |
| CR240517P00140000 | 2024-05-02 3:18PM EDT | 140.00 | 3.10 | 2.10 | 3.40 | +1.40 | +82.35% | 6 | 3 | 36.01% |
| CR240517P00145000 | 2024-04-30 10:37AM EDT | 145.00 | 3.70 | 4.50 | 6.10 | 0.00 | - | 4 | 3 | 35.43% |
| CR240517P00150000 | 2024-04-30 3:34PM EDT | 150.00 | 9.50 | 9.00 | 9.70 | 0.00 | - | 2 | 2 | 34.89% |
© 2024 Yahoo. Tutti i diritti riservati.