Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.392,79 +124,84 (+9,86%)
Carpenter Technology Corporation (CRS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517C00050000 | 2024-05-01 2:47PM EDT | 50.00 | 48.70 | 57.50 | 60.10 | 0.00 | - | - | 0 | 498.44% |
| CRS240517C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 19.20 | 42.50 | 45.10 | 0.00 | - | 1 | 3 | 349.61% |
| CRS240517C00067500 | 2024-05-13 10:24AM EDT | 67.50 | 37.10 | 42.00 | 42.50 | 0.00 | - | 1 | 9 | 272.66% |
| CRS240517C00070000 | 2024-05-07 12:54PM EDT | 70.00 | 34.00 | 39.50 | 40.00 | 0.00 | - | 17 | 27 | 254.69% |
| CRS240517C00072500 | 2024-05-14 12:31PM EDT | 72.50 | 31.30 | 35.00 | 37.60 | 0.00 | - | 1 | 8 | 286.72% |
| CRS240517C00075000 | 2024-05-01 9:50AM EDT | 75.00 | 17.80 | 34.50 | 35.00 | 0.00 | - | 8 | 59 | 220.12% |
| CRS240517C00077500 | 2024-05-06 11:20AM EDT | 77.50 | 25.03 | 32.10 | 32.60 | 0.00 | - | 3 | 84 | 219.14% |
| CRS240517C00080000 | 2024-05-15 1:15PM EDT | 80.00 | 29.20 | 29.50 | 30.10 | +7.10 | +32.13% | 2 | 127 | 195.12% |
| CRS240517C00082500 | 2024-05-15 10:18AM EDT | 82.50 | 24.78 | 25.00 | 27.60 | +2.98 | +13.67% | 1 | 627 | 210.74% |
| CRS240517C00085000 | 2024-05-13 11:35AM EDT | 85.00 | 19.70 | 24.70 | 24.90 | 0.00 | - | 1 | 151 | 163.09% |
| CRS240517C00087500 | 2024-05-06 3:46PM EDT | 87.50 | 14.90 | 20.20 | 22.60 | 0.00 | - | 11 | 29 | 175.20% |
| CRS240517C00090000 | 2024-05-03 9:45AM EDT | 90.00 | 11.30 | 19.70 | 20.20 | 0.00 | - | 1 | 68 | 146.09% |
| CRS240517C00092500 | 2024-05-02 11:06AM EDT | 92.50 | 7.60 | 17.00 | 17.60 | 0.00 | - | - | 2 | 116.99% |
| CRS240517C00095000 | 2024-05-15 2:04PM EDT | 95.00 | 14.58 | 13.00 | 15.10 | +8.09 | +124.65% | 1 | 198 | 123.44% |
| CRS240517C00100000 | 2024-05-14 11:18AM EDT | 100.00 | 3.97 | 9.60 | 10.20 | 0.00 | - | 2 | 511 | 78.32% |
| CRS240517C00105000 | 2024-05-15 1:59PM EDT | 105.00 | 4.81 | 4.70 | 5.20 | +2.76 | +134.63% | 12 | 337 | 57.32% |
| CRS240517C00110000 | 2024-05-15 3:58PM EDT | 110.00 | 1.15 | 0.95 | 1.10 | +0.85 | +1,214.28% | 123 | 213 | 33.06% |
| CRS240517C00115000 | 2024-05-10 1:13PM EDT | 115.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 14 | 235 | 44.34% |
| CRS240517C00120000 | 2024-05-15 3:58PM EDT | 120.00 | 0.05 | 0.00 | 0.25 | -0.05 | -33.33% | 110 | 124 | 60.35% |
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 | 365.63% |
| CRS240517P00050000 | 2024-04-01 2:47PM EDT | 50.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 12 | 0 | 392.19% |
| CRS240517P00055000 | 2024-05-06 2:48PM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 287.50% |
| CRS240517P00057500 | 2024-04-30 10:33AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 268.75% |
| CRS240517P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 50.00% |
| CRS240517P00062500 | 2024-04-25 10:32AM EDT | 62.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 289.06% |
| CRS240517P00065000 | 2024-05-01 2:54PM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 73 | 271.09% |
| CRS240517P00067500 | 2024-05-01 2:12PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 50.00% |
| CRS240517P00070000 | 2024-05-01 9:42AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 528 | 539 | 50.00% |
| CRS240517P00072500 | 2024-05-03 10:36AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,532 | 50.00% |
| CRS240517P00075000 | 2024-05-01 11:42AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 45 | 444 | 165.63% |
| CRS240517P00077500 | 2024-05-06 11:20AM EDT | 77.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 505 | 152.34% |
| CRS240517P00080000 | 2024-05-03 12:27PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 84 | 139.06% |
| CRS240517P00082500 | 2024-05-01 9:33AM EDT | 82.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 125 | 47 | 127.34% |
| CRS240517P00085000 | 2024-05-01 12:04PM EDT | 85.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 22 | 21 | 115.63% |
| CRS240517P00087500 | 2024-05-03 12:28PM EDT | 87.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 103.13% |
| CRS240517P00090000 | 2024-05-07 2:05PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 25 | 91.41% |
| CRS240517P00092500 | 2024-05-08 3:15PM EDT | 92.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 80.47% |
| CRS240517P00095000 | 2024-05-13 3:58PM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 153 | 88.67% |
| CRS240517P00097500 | 2024-05-13 10:44AM EDT | 97.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 32 | 75.00% |
| CRS240517P00100000 | 2024-05-15 11:18AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 170 | 51.95% |
| CRS240517P00105000 | 2024-05-15 3:11PM EDT | 105.00 | 0.10 | 0.05 | 0.20 | -1.44 | -93.51% | 73 | 21 | 38.28% |
| CRS240517P00110000 | 2024-05-15 1:43PM EDT | 110.00 | 1.60 | 1.25 | 1.45 | -3.40 | -68.00% | 3 | 0 | 30.52% |
© 2024 Yahoo. Tutti i diritti riservati.