Italia markets closed
Dow Jones
37.917,68 -468,41 (-1,22%) Nasdaq
15.768,37 -214,72 (-1,34%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0677 -0,0048 (-0,45%) Bitcoin EUR
56.071,11 -2.581,77 (-4,40%) CMC Crypto 200
1.289,49 -49,58 (-3,70%)
Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:24PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 19.20 | 21.00 | 21.60 | 0.00 | - | 1 | 3 | 88.77% |
| CRS240517C00067500 | 2024-04-15 1:29PM EDT | 67.50 | 9.65 | 18.40 | 19.10 | 0.00 | - | 1 | 10 | 77.20% |
| CRS240517C00070000 | 2024-04-10 3:40PM EDT | 70.00 | 8.70 | 16.10 | 16.60 | 0.00 | - | 2 | 32 | 71.39% |
| CRS240517C00072500 | 2024-04-19 3:35PM EDT | 72.50 | 7.40 | 13.80 | 14.30 | 0.00 | - | 5 | 10 | 67.58% |
| CRS240517C00075000 | 2024-04-26 9:46AM EDT | 75.00 | 9.30 | 11.50 | 11.90 | 0.00 | - | 2 | 67 | 61.23% |
| CRS240517C00077500 | 2024-04-29 2:44PM EDT | 77.50 | 7.94 | 9.20 | 9.50 | 0.00 | - | 3 | 84 | 53.96% |
| CRS240517C00080000 | 2024-04-30 11:17AM EDT | 80.00 | 7.50 | 7.20 | 7.50 | +1.52 | +25.42% | 1 | 135 | 51.61% |
| CRS240517C00082500 | 2024-04-30 2:32PM EDT | 82.50 | 5.70 | 5.40 | 5.80 | +1.30 | +29.55% | 303 | 539 | 50.20% |
| CRS240517C00085000 | 2024-04-30 2:32PM EDT | 85.00 | 4.05 | 4.00 | 4.30 | +0.92 | +29.39% | 9 | 165 | 51.61% |
| CRS240517C00087500 | 2024-04-30 2:09PM EDT | 87.50 | 3.00 | 2.80 | 3.00 | +0.97 | +47.78% | 29 | 37 | 49.56% |
| CRS240517C00090000 | 2024-04-30 11:51AM EDT | 90.00 | 1.80 | 1.80 | 2.10 | +0.40 | +28.57% | 90 | 56 | 49.49% |
| CRS240517C00095000 | 2024-04-30 1:31PM EDT | 95.00 | 0.85 | 0.70 | 0.85 | +0.29 | +51.79% | 40 | 171 | 47.71% |
| CRS240517C00100000 | 2024-04-30 3:07PM EDT | 100.00 | 0.33 | 0.25 | 0.35 | +0.08 | +47.06% | 302 | 3 | 48.63% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517P00045000 | 2024-04-08 10:19AM EDT | 45.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 113.28% |
| CRS240517P00050000 | 2024-04-01 2:47PM EDT | 50.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 12 | 0 | 118.36% |
| CRS240517P00055000 | 2024-03-22 3:55PM EDT | 55.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 4 | 7 | 105.08% |
| CRS240517P00060000 | 2024-04-30 12:53PM EDT | 60.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 9 | 357 | 82.23% |
| CRS240517P00062500 | 2024-04-25 10:32AM EDT | 62.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 74.02% |
| CRS240517P00065000 | 2024-04-30 10:56AM EDT | 65.00 | 0.12 | 0.05 | 0.25 | -0.13 | -52.00% | 11 | 72 | 68.36% |
| CRS240517P00067500 | 2024-04-29 12:30PM EDT | 67.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 13 | 21 | 62.11% |
| CRS240517P00070000 | 2024-04-30 2:17PM EDT | 70.00 | 0.20 | 0.15 | 0.25 | -0.11 | -35.48% | 10 | 78 | 55.66% |
| CRS240517P00072500 | 2024-04-30 2:17PM EDT | 72.50 | 0.32 | 0.25 | 0.40 | -0.10 | -23.81% | 20 | 1,248 | 53.22% |
| CRS240517P00075000 | 2024-04-30 2:29PM EDT | 75.00 | 0.50 | 0.45 | 0.55 | -0.35 | -41.18% | 300 | 160 | 50.29% |
| CRS240517P00077500 | 2024-04-30 2:12PM EDT | 77.50 | 0.75 | 0.65 | 0.85 | -0.46 | -38.02% | 10 | 505 | 49.22% |
| CRS240517P00080000 | 2024-04-30 11:15AM EDT | 80.00 | 1.22 | 1.10 | 1.35 | -0.50 | -29.07% | 3 | 87 | 47.78% |
| CRS240517P00082500 | 2024-04-30 2:44PM EDT | 82.50 | 2.20 | 1.85 | 2.15 | -0.50 | -18.52% | 125 | 2 | 47.63% |
| CRS240517P00085000 | 2024-04-30 11:15AM EDT | 85.00 | 2.97 | 2.75 | 3.20 | -1.48 | -33.26% | 2 | 4 | 47.24% |
| CRS240517P00087500 | 2024-04-30 12:37PM EDT | 87.50 | 4.10 | 4.00 | 4.50 | -5.87 | -58.88% | 1 | 1 | 46.51% |
| CRS240517P00090000 | 2024-04-12 10:35AM EDT | 90.00 | 5.90 | 5.50 | 6.00 | -6.80 | -53.54% | 1 | 0 | 44.78% |
© 2024 Yahoo. Tutti i diritti riservati.