Italia markets closed
Dow Jones
39.837,14 +279,03 (+0,71%) Nasdaq
16.727,74 +216,56 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.131,92 +3.804,23 (+6,75%) CMC Crypto 200
1.375,28 +107,34 (+8,47%)
Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:29PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240621C00045000 | 2024-04-30 11:59AM EDT | 45.00 | 41.30 | 63.70 | 65.20 | 0.00 | - | 1 | 2 | 146.19% |
| CRS240621C00050000 | 2024-05-13 10:24AM EDT | 50.00 | 54.80 | 59.50 | 60.20 | 0.00 | - | 1 | 2 | 149.51% |
| CRS240621C00055000 | 2024-03-15 1:18PM EDT | 55.00 | 12.75 | 23.20 | 23.60 | 0.00 | - | 2 | 5 | 0.00% |
| CRS240621C00057500 | 2024-02-26 4:59PM EDT | 57.50 | 10.10 | 14.00 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
| CRS240621C00060000 | 2024-03-13 3:59PM EDT | 60.00 | 9.18 | 18.60 | 19.10 | 0.00 | - | 1 | 3 | 0.00% |
| CRS240621C00062500 | 2024-04-03 2:01PM EDT | 62.50 | 11.36 | 41.30 | 42.00 | 0.00 | - | 5 | 12 | 0.00% |
| CRS240621C00065000 | 2024-05-14 10:41AM EDT | 65.00 | 38.90 | 44.60 | 45.30 | 0.00 | - | 1 | 18 | 108.01% |
| CRS240621C00067500 | 2024-04-10 12:12PM EDT | 67.50 | 12.30 | 35.30 | 40.00 | 0.00 | - | 5 | 34 | 0.00% |
| CRS240621C00070000 | 2024-04-04 10:26AM EDT | 70.00 | 9.70 | 33.90 | 34.70 | 0.00 | - | 6 | 49 | 0.00% |
| CRS240621C00072500 | 2024-05-09 9:53AM EDT | 72.50 | 32.53 | 37.20 | 37.80 | 0.00 | - | 5 | 6 | 90.04% |
| CRS240621C00075000 | 2024-05-01 2:58PM EDT | 75.00 | 25.28 | 34.70 | 35.40 | 0.00 | - | 1 | 36 | 85.11% |
| CRS240621C00077500 | 2024-05-06 11:20AM EDT | 77.50 | 25.84 | 32.10 | 32.90 | 0.00 | - | 1 | 29 | 78.08% |
| CRS240621C00080000 | 2024-05-15 1:59PM EDT | 80.00 | 30.10 | 29.80 | 30.40 | +3.30 | +12.31% | 5 | 124 | 74.29% |
| CRS240621C00082500 | 2024-05-07 9:31AM EDT | 82.50 | 20.50 | 27.20 | 28.00 | 0.00 | - | 1 | 17 | 68.53% |
| CRS240621C00085000 | 2024-05-15 10:18AM EDT | 85.00 | 22.88 | 24.80 | 25.40 | +3.83 | +20.10% | 5 | 277 | 62.89% |
| CRS240621C00087500 | 2024-05-14 10:42AM EDT | 87.50 | 17.00 | 22.50 | 23.20 | 0.00 | - | 1 | 3 | 61.21% |
| CRS240621C00090000 | 2024-05-09 1:40PM EDT | 90.00 | 17.15 | 20.00 | 20.60 | 0.00 | - | 1 | 70 | 54.79% |
| CRS240621C00095000 | 2024-05-10 2:02PM EDT | 95.00 | 11.23 | 15.30 | 16.00 | 0.00 | - | 32 | 606 | 51.60% |
| CRS240621C00100000 | 2024-05-15 1:21PM EDT | 100.00 | 10.91 | 11.10 | 11.60 | +4.02 | +58.35% | 3 | 1,851 | 44.70% |
| CRS240621C00105000 | 2024-05-15 1:21PM EDT | 105.00 | 7.10 | 7.40 | 7.80 | +1.60 | +29.09% | 24 | 284 | 40.15% |
| CRS240621C00110000 | 2024-05-15 2:04PM EDT | 110.00 | 4.65 | 4.60 | 4.90 | +1.43 | +44.41% | 13 | 392 | 37.98% |
| CRS240621C00115000 | 2024-05-15 11:44AM EDT | 115.00 | 2.39 | 2.35 | 2.65 | +0.70 | +41.42% | 3 | 391 | 35.21% |
| CRS240621C00120000 | 2024-05-15 1:45PM EDT | 120.00 | 1.25 | 1.15 | 1.35 | +0.44 | +54.32% | 10 | 179 | 34.20% |
| CRS240621C00125000 | 2024-05-03 9:30AM EDT | 125.00 | 0.40 | 0.50 | 0.70 | 0.00 | - | 2 | 2 | 34.60% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240621P00040000 | 2024-01-26 1:39PM EDT | 40.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 50 | 50 | 159.77% |
| CRS240621P00042500 | 2024-01-29 10:37AM EDT | 42.50 | 0.60 | 0.10 | 0.80 | 0.00 | - | - | 1 | 159.47% |
| CRS240621P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 3 | 16 | 126.56% |
| CRS240621P00047500 | 2024-04-08 10:03AM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 116.41% |
| CRS240621P00050000 | 2024-05-02 11:14AM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 109.77% |
| CRS240621P00055000 | 2024-04-15 3:19PM EDT | 55.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 97.46% |
| CRS240621P00057500 | 2024-04-29 12:30PM EDT | 57.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 91.60% |
| CRS240621P00060000 | 2024-05-06 2:50PM EDT | 60.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 63 | 86.13% |
| CRS240621P00062500 | 2024-03-27 3:44PM EDT | 62.50 | 2.05 | 0.35 | 0.50 | 0.00 | - | 10 | 58 | 98.83% |
| CRS240621P00065000 | 2024-05-08 12:41PM EDT | 65.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 18 | 75.59% |
| CRS240621P00067500 | 2024-04-18 1:06PM EDT | 67.50 | 1.45 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 70.70% |
| CRS240621P00070000 | 2024-05-07 3:34PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 7 | 24 | 66.02% |
| CRS240621P00072500 | 2024-05-13 3:56PM EDT | 72.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 47 | 61.33% |
| CRS240621P00075000 | 2024-05-06 11:21AM EDT | 75.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 20 | 41 | 56.84% |
| CRS240621P00077500 | 2024-05-06 11:20AM EDT | 77.50 | 0.27 | 0.00 | 0.25 | 0.00 | - | 10 | 2 | 52.44% |
| CRS240621P00080000 | 2024-04-18 3:46PM EDT | 80.00 | 5.40 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 54.20% |
| CRS240621P00082500 | 2024-05-01 3:27PM EDT | 82.50 | 0.84 | 0.10 | 0.25 | 0.00 | - | - | 26 | 49.66% |
| CRS240621P00085000 | 2024-05-07 3:43PM EDT | 85.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 21 | 28 | 45.22% |
| CRS240621P00087500 | 2024-05-13 3:59PM EDT | 87.50 | 0.50 | 0.15 | 0.30 | 0.00 | - | 10 | 73 | 42.33% |
| CRS240621P00090000 | 2024-05-10 2:10PM EDT | 90.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | 10 | 121 | 39.16% |
| CRS240621P00092500 | 2024-05-07 3:27PM EDT | 92.50 | 1.35 | 0.35 | 0.50 | 0.00 | - | 10 | 32 | 37.82% |
| CRS240621P00095000 | 2024-05-15 9:53AM EDT | 95.00 | 0.77 | 0.55 | 0.70 | -0.64 | -45.39% | 3 | 100 | 36.35% |
| CRS240621P00097500 | 2024-05-13 3:56PM EDT | 97.50 | 2.23 | 0.75 | 0.95 | 0.00 | - | 1 | 17 | 34.60% |
| CRS240621P00100000 | 2024-05-15 11:47AM EDT | 100.00 | 1.35 | 1.15 | 1.30 | -1.75 | -56.45% | 17 | 1,349 | 33.01% |
| CRS240621P00105000 | 2024-05-15 12:59PM EDT | 105.00 | 2.70 | 2.40 | 2.55 | -2.23 | -45.23% | 12 | 211 | 31.09% |
| CRS240621P00110000 | 2024-05-13 10:39AM EDT | 110.00 | 7.60 | 4.50 | 4.70 | 0.00 | - | 2 | 1 | 29.93% |
© 2024 Yahoo. Tutti i diritti riservati.