Italia markets closed
Dow Jones
39.826,24 +268,13 (+0,68%) Nasdaq
16.729,49 +218,31 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.029,17 +3.602,25 (+6,38%) CMC Crypto 200
1.373,02 +105,08 (+8,28%)
Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:21PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS241220C00035000 | 2024-05-06 10:43AM EDT | 35.00 | 71.27 | 74.60 | 75.90 | 0.00 | - | 1 | 13 | 92.29% |
| CRS241220C00040000 | 2024-01-12 11:04AM EDT | 40.00 | 30.25 | 25.80 | 26.30 | 0.00 | - | 4 | 22 | 0.00% |
| CRS241220C00045000 | 2024-04-09 1:35PM EDT | 45.00 | 36.60 | 60.00 | 64.60 | 0.00 | - | 1 | 72 | 60.21% |
| CRS241220C00050000 | 2024-04-09 1:57PM EDT | 50.00 | 31.90 | 55.50 | 60.40 | 0.00 | - | 1 | 12 | 67.87% |
| CRS241220C00052500 | 2024-03-01 4:01PM EDT | 52.50 | 18.05 | 22.30 | 22.80 | 0.00 | - | 3 | 3 | 0.00% |
| CRS241220C00055000 | 2024-04-04 10:46AM EDT | 55.00 | 25.48 | 50.60 | 51.30 | 0.00 | - | 100 | 102 | 0.00% |
| CRS241220C00060000 | 2024-05-03 1:46PM EDT | 60.00 | 46.83 | 51.10 | 52.40 | 0.00 | - | 1 | 25 | 66.68% |
| CRS241220C00062500 | 2024-03-07 12:05PM EDT | 62.50 | 13.53 | 20.80 | 21.20 | 0.00 | - | 20 | 15 | 0.00% |
| CRS241220C00065000 | 2024-04-08 11:48AM EDT | 65.00 | 20.50 | 42.00 | 42.50 | 0.00 | - | 50 | 52 | 0.00% |
| CRS241220C00067500 | 2024-05-01 9:51AM EDT | 67.50 | 29.55 | 44.70 | 45.50 | 0.00 | - | 3 | 6 | 61.85% |
| CRS241220C00070000 | 2024-05-01 10:23AM EDT | 70.00 | 28.95 | 42.20 | 43.30 | 0.00 | - | 1 | 3 | 59.25% |
| CRS241220C00075000 | 2024-05-13 3:33PM EDT | 75.00 | 32.70 | 38.10 | 39.00 | 0.00 | - | 1 | 10 | 56.81% |
| CRS241220C00077500 | 2024-04-29 1:07PM EDT | 77.50 | 15.47 | 35.80 | 36.90 | 0.00 | - | 1 | 4 | 54.90% |
| CRS241220C00080000 | 2024-04-29 12:59PM EDT | 80.00 | 13.80 | 33.80 | 34.90 | 0.00 | - | 3 | 18 | 53.86% |
| CRS241220C00085000 | 2024-04-22 3:19PM EDT | 85.00 | 9.11 | 29.80 | 30.90 | 0.00 | - | 2 | 13 | 51.34% |
| CRS241220C00087500 | 2024-05-01 10:33AM EDT | 87.50 | 17.60 | 27.70 | 28.60 | 0.00 | - | - | 1 | 50.88% |
| CRS241220C00090000 | 2024-05-02 11:45AM EDT | 90.00 | 19.40 | 26.10 | 26.80 | 0.00 | - | 1 | 10 | 50.02% |
| CRS241220C00092500 | 2024-05-03 11:50AM EDT | 92.50 | 20.20 | 24.30 | 25.40 | 0.00 | - | 1 | 0 | 50.43% |
| CRS241220C00095000 | 2024-05-07 9:59AM EDT | 95.00 | 17.50 | 22.70 | 23.50 | 0.00 | - | 1 | 9 | 48.86% |
| CRS241220C00100000 | 2024-05-10 10:57AM EDT | 100.00 | 16.30 | 19.50 | 20.30 | 0.00 | - | 2 | 332 | 47.30% |
| CRS241220C00105000 | 2024-05-15 10:35AM EDT | 105.00 | 16.16 | 16.50 | 17.30 | +3.06 | +23.36% | 1 | 16 | 45.70% |
| CRS241220C00110000 | 2024-05-13 9:42AM EDT | 110.00 | 12.10 | 14.10 | 14.70 | 0.00 | - | 10 | 21 | 44.62% |
| CRS241220C00115000 | 2024-05-06 9:30AM EDT | 115.00 | 9.80 | 11.90 | 12.40 | 0.00 | - | 1 | 7 | 43.71% |
| CRS241220C00120000 | 2024-05-08 11:35AM EDT | 120.00 | 8.80 | 9.90 | 10.50 | 0.00 | - | 2 | 5 | 43.27% |
| CRS241220C00125000 | 2024-05-08 1:45PM EDT | 125.00 | 8.02 | 8.30 | 8.70 | +0.92 | +12.96% | 4 | 4 | 42.44% |
| CRS241220C00130000 | 2024-05-08 1:17PM EDT | 130.00 | 5.80 | 6.80 | 7.30 | 0.00 | - | - | 14 | 42.18% |
| CRS241220C00135000 | 2024-05-13 1:04PM EDT | 135.00 | 4.30 | 5.50 | 6.00 | 0.00 | - | 11 | 17 | 41.61% |
| CRS241220C00155000 | 2024-05-13 12:32PM EDT | 155.00 | 1.80 | 2.40 | 2.75 | 0.00 | - | 2 | 2 | 40.66% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS241220P00037500 | 2024-04-01 10:03AM EDT | 37.50 | 0.60 | 0.00 | 0.45 | 0.00 | - | 20 | 30 | 66.50% |
| CRS241220P00040000 | 2023-12-27 10:30AM EDT | 40.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | - | 1 | 88.28% |
| CRS241220P00045000 | 2024-04-01 10:03AM EDT | 45.00 | 1.10 | 0.35 | 0.70 | 0.00 | - | - | 20 | 64.48% |
| CRS241220P00047500 | 2024-04-22 9:35AM EDT | 47.50 | 1.30 | 0.25 | 0.50 | 0.00 | - | 25 | 38 | 57.32% |
| CRS241220P00050000 | 2024-05-03 10:53AM EDT | 50.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | 10 | 21 | 54.79% |
| CRS241220P00052500 | 2023-12-05 3:14PM EDT | 52.50 | 3.40 | 3.60 | 3.90 | 0.00 | - | 131 | 140 | 89.14% |
| CRS241220P00055000 | 2024-04-30 10:15AM EDT | 55.00 | 1.50 | 0.45 | 0.70 | 0.00 | - | 1 | 40 | 52.20% |
| CRS241220P00057500 | 2024-02-05 3:26PM EDT | 57.50 | 7.18 | 5.50 | 5.70 | 0.00 | - | 1 | 84 | 92.76% |
| CRS241220P00060000 | 2024-05-02 1:45PM EDT | 60.00 | 1.20 | 0.60 | 0.90 | 0.00 | - | 2 | 83 | 51.03% |
| CRS241220P00062500 | 2024-02-16 2:33PM EDT | 62.50 | 6.70 | 6.90 | 7.20 | 0.00 | - | 1 | 2 | 91.97% |
| CRS241220P00065000 | 2024-02-07 4:29PM EDT | 65.00 | 9.40 | 7.40 | 7.70 | 0.00 | - | 1 | 2 | 90.02% |
| CRS241220P00067500 | 2024-04-26 3:16PM EDT | 67.50 | 3.90 | 1.10 | 1.45 | 0.00 | - | 1 | 31 | 47.88% |
| CRS241220P00070000 | 2024-04-26 3:16PM EDT | 70.00 | 4.60 | 1.30 | 1.65 | 0.00 | - | 1 | 33 | 46.61% |
| CRS241220P00075000 | 2024-05-02 3:39PM EDT | 75.00 | 3.07 | 1.75 | 2.15 | 0.00 | - | 10 | 12 | 44.35% |
| CRS241220P00077500 | 2024-05-01 11:05AM EDT | 77.50 | 4.50 | 2.10 | 2.45 | 0.00 | - | - | 1 | 43.29% |
| CRS241220P00082500 | 2024-05-09 9:39AM EDT | 82.50 | 3.99 | 2.80 | 3.10 | 0.00 | - | 1 | 1 | 40.94% |
| CRS241220P00085000 | 2024-05-15 9:51AM EDT | 85.00 | 3.65 | 3.20 | 3.60 | -0.45 | -10.98% | 8 | 2 | 40.37% |
| CRS241220P00087500 | 2024-05-01 12:32PM EDT | 87.50 | 7.77 | 3.80 | 4.10 | 0.00 | - | - | 1 | 39.56% |
| CRS241220P00090000 | 2024-05-06 10:43AM EDT | 90.00 | 4.85 | 4.40 | 4.70 | -0.52 | -9.68% | 2 | 1 | 38.95% |
| CRS241220P00095000 | 2024-05-01 3:00PM EDT | 95.00 | 9.40 | 5.70 | 6.10 | 0.00 | - | - | 2 | 37.79% |
| CRS241220P00100000 | 2024-05-13 3:28PM EDT | 100.00 | 9.70 | 7.50 | 7.90 | 0.00 | - | 2 | 5 | 37.06% |
| CRS241220P00105000 | 2024-01-25 11:30AM EDT | 105.00 | 43.50 | 40.30 | 40.70 | 0.00 | - | 3 | 0 | 134.22% |
© 2024 Yahoo. Tutti i diritti riservati.