Cullen/Frost Bankers, Inc. (CFR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR241018C00070000 | 2024-05-06 9:53AM EDT | 70.00 | 36.95 | 28.00 | 32.70 | 0.00 | - | 1 | 5 | 76.36% |
| CFR241018C00075000 | 2024-04-29 11:30AM EDT | 75.00 | 32.80 | 23.10 | 26.70 | 0.00 | - | - | 2 | 62.83% |
| CFR241018C00080000 | 2024-05-06 11:09AM EDT | 80.00 | 27.92 | 20.60 | 21.90 | 0.00 | - | 2 | 4 | 60.43% |
| CFR241018C00085000 | 2024-02-21 1:44PM EDT | 85.00 | 24.95 | 24.50 | 26.50 | 0.00 | - | - | 2 | 96.58% |
| CFR241018C00090000 | 2024-04-30 3:37PM EDT | 90.00 | 17.70 | 13.80 | 16.00 | 0.00 | - | 2 | 3 | 56.62% |
| CFR241018C00095000 | 2024-06-14 10:09AM EDT | 95.00 | 6.60 | 6.30 | 6.90 | -1.53 | -18.82% | 1 | 4 | 30.95% |
| CFR241018C00100000 | 2024-06-13 9:38AM EDT | 100.00 | 5.38 | 4.00 | 5.70 | 0.00 | - | 5 | 10 | 34.79% |
| CFR241018C00105000 | 2024-06-10 11:10AM EDT | 105.00 | 3.65 | 2.45 | 2.85 | 0.00 | - | 72 | 79 | 28.57% |
| CFR241018C00110000 | 2024-06-14 12:36PM EDT | 110.00 | 1.60 | 1.40 | 1.85 | -0.61 | -27.60% | 1 | 154 | 28.80% |
| CFR241018C00115000 | 2024-06-12 3:27PM EDT | 115.00 | 1.35 | 0.70 | 1.15 | 0.00 | - | 8 | 49 | 28.82% |
| CFR241018C00120000 | 2024-05-31 9:47AM EDT | 120.00 | 1.41 | 0.30 | 0.85 | 0.00 | - | 1 | 49 | 30.35% |
| CFR241018C00125000 | 2024-05-15 1:51PM EDT | 125.00 | 1.55 | 0.20 | 2.65 | 0.00 | - | 124 | 134 | 47.78% |
| CFR241018C00130000 | 2024-06-03 11:12AM EDT | 130.00 | 0.52 | 0.00 | 2.55 | 0.00 | - | 1 | 285 | 51.17% |
| CFR241018C00135000 | 2024-05-08 1:28PM EDT | 135.00 | 0.70 | 0.30 | 0.70 | 0.00 | - | 206 | 205 | 38.97% |
| CFR241018C00140000 | 2024-05-07 10:36AM EDT | 140.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 431 | 408 | 42.55% |
| CFR241018C00145000 | 2024-04-25 2:27PM EDT | 145.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 52.44% |
| CFR241018C00150000 | 2024-04-26 3:47PM EDT | 150.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 55.35% |
| CFR241018C00155000 | 2024-04-25 2:26PM EDT | 155.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 58.13% |
| CFR241018C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 59.69% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFR241018P00055000 | 2024-03-08 2:24PM EDT | 55.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.56% |
| CFR241018P00065000 | 2024-04-15 2:19PM EDT | 65.00 | 0.45 | 0.10 | 0.00 | 0.00 | - | 1 | 315 | 12.50% |
| CFR241018P00070000 | 2024-05-28 1:19PM EDT | 70.00 | 1.15 | 0.45 | 0.80 | 0.00 | - | 5 | 58 | 39.16% |
| CFR241018P00080000 | 2024-05-29 12:23PM EDT | 80.00 | 1.25 | 1.35 | 1.80 | 0.00 | - | 4 | 4 | 33.51% |
| CFR241018P00085000 | 2024-06-10 10:55AM EDT | 85.00 | 1.85 | 2.15 | 2.65 | 0.00 | - | 134 | 211 | 30.71% |
| CFR241018P00090000 | 2024-06-14 9:58AM EDT | 90.00 | 3.82 | 3.50 | 4.10 | +0.82 | +27.33% | 5 | 44 | 29.09% |
| CFR241018P00095000 | 2024-06-13 3:55PM EDT | 95.00 | 5.30 | 5.50 | 6.10 | 0.00 | - | 1 | 24 | 27.49% |
| CFR241018P00100000 | 2024-06-14 9:58AM EDT | 100.00 | 8.89 | 8.20 | 8.80 | +3.29 | +58.75% | 4 | 11 | 26.25% |
| CFR241018P00105000 | 2024-06-06 11:25AM EDT | 105.00 | 9.10 | 11.60 | 12.20 | 0.00 | - | 1 | 10 | 25.35% |
| CFR241018P00110000 | 2024-05-01 2:32PM EDT | 110.00 | 10.20 | 10.70 | 12.50 | 0.00 | - | 1 | 11 | 0.00% |
| CFR241018P00115000 | 2024-05-03 3:11PM EDT | 115.00 | 12.30 | 12.80 | 15.60 | 0.00 | - | 2 | 2 | 0.00% |
| CFR241018P00120000 | 2024-04-19 11:35AM EDT | 120.00 | 14.10 | 16.00 | 18.00 | 0.00 | - | 8 | 8 | 0.00% |
| CFR241018P00125000 | 2024-04-25 10:01AM EDT | 125.00 | 15.40 | 22.00 | 25.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.