Italia markets closed
Dow Jones
39.841,43 +283,32 (+0,72%) Nasdaq
16.727,93 +216,75 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.140,79 +3.729,71 (+6,61%) CMC Crypto 200
1.380,38 +112,44 (+8,87%)
Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:51PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240920C00055000 | 2024-04-01 10:18AM EDT | 55.00 | 18.60 | 40.50 | 41.20 | 0.00 | - | - | 0 | 0.00% |
| CRS240920C00057500 | 2024-04-04 10:07AM EDT | 57.50 | 21.80 | 47.30 | 47.90 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240920C00060000 | 2024-04-09 10:15AM EDT | 60.00 | 22.60 | 45.00 | 49.40 | 0.00 | - | 16 | 12 | 44.63% |
| CRS240920C00062500 | 2024-03-14 1:51PM EDT | 62.50 | 9.00 | 18.50 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240920C00065000 | 2024-03-14 11:57AM EDT | 65.00 | 8.30 | 16.70 | 17.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRS240920C00067500 | 2024-04-10 12:12PM EDT | 67.50 | 14.90 | 36.70 | 41.50 | 0.00 | - | 5 | 5 | 0.00% |
| CRS240920C00070000 | 2024-04-15 1:45PM EDT | 70.00 | 12.34 | 41.00 | 41.60 | 0.00 | - | 5 | 3 | 64.31% |
| CRS240920C00075000 | 2024-04-29 1:07PM EDT | 75.00 | 14.46 | 36.30 | 37.00 | 0.00 | - | 1 | 17 | 59.56% |
| CRS240920C00077500 | 2024-04-05 3:22PM EDT | 77.50 | 9.60 | 28.90 | 29.60 | 0.00 | - | 3 | 6 | 0.00% |
| CRS240920C00080000 | 2024-05-10 10:28AM EDT | 80.00 | 27.70 | 31.70 | 32.30 | 0.00 | - | 2 | 21 | 54.54% |
| CRS240920C00082500 | 2024-04-30 1:07PM EDT | 82.50 | 11.40 | 29.50 | 30.10 | 0.00 | - | 7 | 19 | 52.78% |
| CRS240920C00085000 | 2024-05-03 2:18PM EDT | 85.00 | 23.30 | 27.30 | 27.90 | 0.00 | - | 1 | 25 | 50.85% |
| CRS240920C00087500 | 2024-04-30 3:59PM EDT | 87.50 | 8.60 | 25.10 | 25.80 | 0.00 | - | - | 10 | 51.09% |
| CRS240920C00090000 | 2024-05-10 10:28AM EDT | 90.00 | 19.55 | 23.20 | 23.80 | 0.00 | - | 8 | 34 | 49.81% |
| CRS240920C00095000 | 2024-05-01 10:58AM EDT | 95.00 | 9.50 | 19.40 | 19.90 | 0.00 | - | 7 | 65 | 47.01% |
| CRS240920C00100000 | 2024-05-15 9:56AM EDT | 100.00 | 15.30 | 16.00 | 16.40 | +2.65 | +20.95% | 1 | 25 | 45.00% |
| CRS240920C00105000 | 2024-04-26 10:02AM EDT | 105.00 | 2.77 | 12.90 | 13.30 | 0.00 | - | 4 | 10 | 43.45% |
| CRS240920C00110000 | 2024-05-14 11:00AM EDT | 110.00 | 7.40 | 10.10 | 10.70 | 0.00 | - | 1 | 12 | 42.57% |
| CRS240920C00115000 | 2024-05-13 12:40PM EDT | 115.00 | 5.90 | 7.90 | 8.40 | 0.00 | - | 1 | 3 | 41.50% |
| CRS240920C00120000 | 2024-05-07 9:59AM EDT | 120.00 | 3.60 | 5.90 | 6.40 | 0.00 | - | - | 1 | 40.29% |
| CRS240920C00125000 | 2024-05-10 3:34PM EDT | 125.00 | 3.20 | 4.40 | 4.80 | 0.00 | - | 1 | 12 | 39.36% |
| CRS240920C00130000 | 2024-05-13 11:20AM EDT | 130.00 | 2.51 | 3.20 | 3.70 | 0.00 | - | 73 | 75 | 39.34% |
| CRS240920C00135000 | 2024-05-09 3:48PM EDT | 135.00 | 2.30 | 2.35 | 2.75 | 0.00 | - | 1 | 5 | 38.93% |
| CRS240920C00140000 | 2024-05-13 12:58PM EDT | 140.00 | 1.15 | 1.70 | 2.05 | 0.00 | - | 3 | 3 | 38.76% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240920P00050000 | 2024-02-01 11:53AM EDT | 50.00 | 3.10 | 1.70 | 1.90 | 0.00 | - | - | 87 | 98.90% |
| CRS240920P00055000 | 2024-04-08 3:58PM EDT | 55.00 | 1.10 | 0.20 | 0.45 | 0.00 | - | 2 | 10 | 61.43% |
| CRS240920P00057500 | 2024-05-02 3:39PM EDT | 57.50 | 0.52 | 0.15 | 0.35 | 0.00 | - | 10 | 10 | 55.37% |
| CRS240920P00060000 | 2024-04-18 10:04AM EDT | 60.00 | 1.82 | 0.20 | 0.40 | 0.00 | - | 1 | 11 | 53.71% |
| CRS240920P00062500 | 2024-05-13 2:22PM EDT | 62.50 | 0.50 | 0.25 | 0.45 | 0.00 | - | 1 | 56 | 51.90% |
| CRS240920P00065000 | 2024-04-18 10:04AM EDT | 65.00 | 2.86 | 0.30 | 0.55 | 0.00 | - | 1 | 11 | 50.49% |
| CRS240920P00067500 | 2024-05-01 10:26AM EDT | 67.50 | 1.14 | 0.35 | 0.60 | 0.00 | - | 100 | 124 | 50.73% |
| CRS240920P00070000 | 2024-04-18 2:59PM EDT | 70.00 | 4.10 | 0.45 | 0.75 | 0.00 | - | - | 5 | 49.90% |
| CRS240920P00072500 | 2024-04-18 3:23PM EDT | 72.50 | 4.90 | 0.55 | 0.85 | 0.00 | - | - | 1 | 48.02% |
| CRS240920P00075000 | 2024-04-17 1:07PM EDT | 75.00 | 6.40 | 0.75 | 0.95 | 0.00 | - | 10 | 18 | 46.02% |
| CRS240920P00077500 | 2024-04-17 3:41PM EDT | 77.50 | 7.60 | 0.90 | 1.10 | 0.00 | - | 5 | 11 | 44.48% |
| CRS240920P00080000 | 2024-04-26 1:44PM EDT | 80.00 | 6.40 | 1.10 | 1.35 | 0.00 | - | 2 | 6 | 43.70% |
| CRS240920P00082500 | 2024-04-09 9:30AM EDT | 82.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| CRS240920P00085000 | 2024-05-10 10:27AM EDT | 85.00 | 2.30 | 1.60 | 1.85 | 0.00 | - | 1 | 7 | 41.14% |
| CRS240920P00087500 | 2024-04-18 2:59PM EDT | 87.50 | 12.40 | 2.00 | 2.20 | 0.00 | - | - | 1 | 40.16% |
| CRS240920P00090000 | 2024-05-10 11:41AM EDT | 90.00 | 3.30 | 2.30 | 2.60 | 0.00 | - | 1 | 225 | 39.17% |
| CRS240920P00092500 | 2024-05-10 11:42AM EDT | 92.50 | 3.90 | 2.85 | 3.20 | 0.00 | - | 3 | 14 | 38.97% |
| CRS240920P00097500 | 2024-05-13 12:45PM EDT | 97.50 | 5.70 | 4.10 | 4.40 | 0.00 | - | 4 | 4 | 37.28% |
| CRS240920P00100000 | 2024-05-13 12:33PM EDT | 100.00 | 6.77 | 4.80 | 5.20 | 0.00 | - | 10 | 10 | 36.80% |
© 2024 Yahoo. Tutti i diritti riservati.