Italia markets closed
Dow Jones
39.848,66 +290,55 (+0,73%) Nasdaq
16.741,63 +230,45 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.619,25 +4.006,66 (+7,08%) CMC Crypto 200
1.384,43 +116,48 (+9,19%)
Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:31PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240816C00047500 | 2024-04-19 11:03AM EDT | 47.50 | 32.76 | 61.90 | 62.50 | 0.00 | - | 1 | 1 | 85.45% |
| CRS240816C00060000 | 2024-04-25 3:38PM EDT | 60.00 | 23.80 | 49.60 | 50.30 | 0.00 | - | - | 4 | 70.90% |
| CRS240816C00077500 | 2024-04-22 12:24PM EDT | 77.50 | 8.40 | 32.80 | 33.50 | 0.00 | - | 4 | 6 | 54.22% |
| CRS240816C00080000 | 2024-04-30 12:53PM EDT | 80.00 | 12.20 | 30.60 | 31.20 | 0.00 | - | 1 | 8 | 53.05% |
| CRS240816C00082500 | 2024-04-22 12:31PM EDT | 82.50 | 6.10 | 28.20 | 28.90 | 0.00 | - | - | 2 | 50.59% |
| CRS240816C00085000 | 2024-04-30 10:10AM EDT | 85.00 | 8.90 | 26.00 | 26.60 | 0.00 | - | 1 | 466 | 51.39% |
| CRS240816C00090000 | 2024-05-07 10:12AM EDT | 90.00 | 16.00 | 21.70 | 22.30 | 0.00 | - | 486 | 489 | 48.19% |
| CRS240816C00092500 | 2024-05-03 2:26PM EDT | 92.50 | 16.49 | 19.60 | 20.20 | 0.00 | - | 4 | 5 | 46.50% |
| CRS240816C00095000 | 2024-05-07 1:28PM EDT | 95.00 | 16.60 | 17.60 | 18.20 | +2.30 | +16.08% | 2 | 440 | 45.08% |
| CRS240816C00100000 | 2024-05-13 2:50PM EDT | 100.00 | 10.50 | 14.00 | 14.60 | 0.00 | - | 1 | 1,321 | 43.31% |
| CRS240816C00105000 | 2024-05-15 2:40PM EDT | 105.00 | 11.60 | 10.90 | 11.30 | +3.76 | +47.96% | 1 | 32 | 41.27% |
| CRS240816C00110000 | 2024-05-15 11:30AM EDT | 110.00 | 8.20 | 8.20 | 8.70 | +1.14 | +16.15% | 1 | 165 | 40.63% |
| CRS240816C00115000 | 2024-05-15 2:39PM EDT | 115.00 | 6.60 | 6.10 | 6.50 | +1.62 | +32.53% | 9 | 26 | 39.84% |
| CRS240816C00120000 | 2024-05-15 2:40PM EDT | 120.00 | 4.60 | 4.20 | 4.60 | +1.60 | +53.33% | 1 | 8 | 38.51% |
| CRS240816C00125000 | 2024-05-10 12:51PM EDT | 125.00 | 2.20 | 2.90 | 3.30 | 0.00 | - | 2 | 11 | 38.23% |
| CRS240816C00130000 | 2024-05-09 3:48PM EDT | 130.00 | 1.99 | 1.95 | 2.25 | 0.00 | - | 1 | 1 | 37.55% |
| CRS240816C00135000 | 2024-05-06 3:47PM EDT | 135.00 | 0.95 | 1.30 | 1.60 | 0.00 | - | 3 | 3 | 37.77% |
| CRS240816C00145000 | 2024-05-10 9:30AM EDT | 145.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | - | 1 | 38.31% |
| CRS240816C00150000 | 2024-05-10 11:33AM EDT | 150.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | - | 10 | 39.09% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240816P00042500 | 2024-04-17 11:21AM EDT | 42.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 83.40% |
| CRS240816P00060000 | 2024-04-29 11:31AM EDT | 60.00 | 0.81 | 0.00 | 0.25 | 0.00 | - | - | 3 | 54.98% |
| CRS240816P00070000 | 2024-04-26 12:31PM EDT | 70.00 | 2.35 | 0.20 | 0.40 | 0.00 | - | 2,100 | 2,102 | 51.32% |
| CRS240816P00072500 | 2024-04-18 1:08PM EDT | 72.50 | 4.10 | 0.25 | 0.45 | 0.00 | - | - | 2 | 49.00% |
| CRS240816P00075000 | 2024-04-26 2:11PM EDT | 75.00 | 3.70 | 0.30 | 0.55 | 0.00 | - | 10 | 44 | 47.56% |
| CRS240816P00077500 | 2024-04-22 2:44PM EDT | 77.50 | 6.31 | 0.45 | 0.70 | 0.00 | - | - | 2 | 46.61% |
| CRS240816P00080000 | 2024-05-08 10:43AM EDT | 80.00 | 1.13 | 0.65 | 0.85 | 0.00 | - | 3 | 2,103 | 45.24% |
| CRS240816P00082500 | 2024-05-13 2:14PM EDT | 82.50 | 1.30 | 0.80 | 1.00 | 0.00 | - | 1 | 2 | 43.53% |
| CRS240816P00085000 | 2024-05-13 12:27PM EDT | 85.00 | 1.50 | 1.00 | 1.20 | 0.00 | - | 1 | 3 | 42.11% |
| CRS240816P00087500 | 2024-05-09 12:09PM EDT | 87.50 | 1.85 | 1.30 | 1.45 | 0.00 | - | 1 | 1 | 40.83% |
| CRS240816P00090000 | 2024-05-09 11:50AM EDT | 90.00 | 2.33 | 1.65 | 1.80 | 0.00 | - | 12 | 25 | 39.99% |
| CRS240816P00092500 | 2024-05-08 10:33AM EDT | 92.50 | 3.20 | 2.05 | 2.20 | 0.00 | - | - | 10 | 39.04% |
| CRS240816P00095000 | 2024-05-14 9:48AM EDT | 95.00 | 3.70 | 2.45 | 2.80 | 0.00 | - | 2 | 6 | 38.90% |
| CRS240816P00097500 | 2024-05-15 11:32AM EDT | 97.50 | 3.35 | 3.10 | 3.40 | -1.19 | -26.21% | 11 | 10 | 38.17% |
| CRS240816P00100000 | 2024-05-13 2:17PM EDT | 100.00 | 5.80 | 3.80 | 4.10 | 0.00 | - | 2 | 1,317 | 37.46% |
| CRS240816P00105000 | 2024-05-08 12:36PM EDT | 105.00 | 8.10 | 5.50 | 5.90 | 0.00 | - | - | 19 | 36.45% |
| CRS240816P00110000 | 2024-05-15 10:22AM EDT | 110.00 | 8.70 | 7.80 | 8.20 | -1.90 | -17.92% | 1 | 47 | 35.57% |
© 2024 Yahoo. Tutti i diritti riservati.