Crane Company (CR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240621C00075000 | 2023-11-02 3:33PM EDT | 75.00 | 28.30 | 32.20 | 36.10 | 0.00 | - | - | 2 | 0.00% |
| CR240621C00085000 | 2023-11-10 2:29PM EDT | 85.00 | 23.20 | 24.90 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| CR240621C00090000 | 2024-01-29 1:07PM EDT | 90.00 | 25.70 | 33.00 | 36.90 | 0.00 | - | 5 | 1 | 0.00% |
| CR240621C00095000 | 2024-02-05 11:05AM EDT | 95.00 | 30.99 | 31.70 | 33.80 | 0.00 | - | 1 | 2 | 0.00% |
| CR240621C00100000 | 2024-04-16 9:48AM EDT | 100.00 | 31.00 | 47.20 | 51.50 | 0.00 | - | 3 | 1 | 109.11% |
| CR240621C00105000 | 2024-01-30 12:35PM EDT | 105.00 | 20.50 | 20.70 | 21.30 | 0.00 | - | 1 | 0 | 0.00% |
| CR240621C00110000 | 2024-01-30 11:40AM EDT | 110.00 | 15.30 | 16.70 | 17.30 | 0.00 | - | 5 | 5 | 0.00% |
| CR240621C00115000 | 2024-02-13 12:07PM EDT | 115.00 | 14.70 | 16.30 | 19.00 | 0.00 | - | 5 | 8 | 0.00% |
| CR240621C00120000 | 2024-05-13 2:00PM EDT | 120.00 | 22.90 | 25.50 | 29.10 | 0.00 | - | 9 | 8 | 65.85% |
| CR240621C00125000 | 2024-04-23 10:20AM EDT | 125.00 | 13.20 | 21.40 | 24.00 | 0.00 | - | 3 | 8 | 55.47% |
| CR240621C00130000 | 2024-05-17 11:58AM EDT | 130.00 | 15.65 | 17.10 | 19.40 | 0.00 | - | 1 | 7 | 49.71% |
| CR240621C00135000 | 2024-05-02 10:55AM EDT | 135.00 | 9.30 | 12.60 | 14.40 | 0.00 | - | 1 | 23 | 39.99% |
| CR240621C00140000 | 2024-05-07 3:31PM EDT | 140.00 | 9.59 | 8.60 | 9.30 | 0.00 | - | 2 | 116 | 29.22% |
| CR240621C00145000 | 2024-05-20 12:14PM EDT | 145.00 | 4.70 | 5.20 | 7.40 | -0.60 | -11.32% | 1 | 599 | 36.21% |
| CR240621C00150000 | 2024-05-17 11:38AM EDT | 150.00 | 2.15 | 2.65 | 4.50 | 0.00 | - | 3 | 2,705 | 32.96% |
| CR240621C00155000 | 2024-05-20 12:32PM EDT | 155.00 | 1.15 | 1.10 | 1.55 | -1.30 | -53.06% | 18 | 7 | 24.56% |
| CR240621C00160000 | 2024-05-06 10:48AM EDT | 160.00 | 1.10 | 0.35 | 0.70 | 0.00 | - | 1 | 7 | 24.46% |
| CR240621C00165000 | 2024-05-16 9:30AM EDT | 165.00 | 0.65 | 0.05 | 2.35 | 0.00 | - | 9 | 32 | 45.36% |
| CR240621C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 26 | 26 | 36.48% |
| CR240621C00185000 | 2024-03-06 3:44PM EDT | 185.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 50.73% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240621P00045000 | 2023-12-06 1:39PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 235.45% |
| CR240621P00050000 | 2023-10-19 2:51PM EDT | 50.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 196.19% |
| CR240621P00085000 | 2024-03-13 12:12PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 21 | 22 | 90.63% |
| CR240621P00090000 | 2024-05-08 3:18PM EDT | 90.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 95.95% |
| CR240621P00095000 | 2024-02-15 11:27AM EDT | 95.00 | 0.73 | 0.20 | 0.80 | 0.00 | - | 1 | 4 | 83.84% |
| CR240621P00100000 | 2023-12-28 12:21PM EDT | 100.00 | 2.94 | 2.65 | 5.90 | 0.00 | - | - | 6 | 133.03% |
| CR240621P00105000 | 2024-03-21 12:29PM EDT | 105.00 | 0.74 | 0.25 | 0.95 | 0.00 | - | 1 | 4 | 69.82% |
| CR240621P00110000 | 2024-04-12 10:10AM EDT | 110.00 | 0.75 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 63.94% |
| CR240621P00115000 | 2024-04-23 2:11PM EDT | 115.00 | 0.65 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 56.42% |
| CR240621P00120000 | 2024-05-01 9:57AM EDT | 120.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 56.18% |
| CR240621P00125000 | 2024-04-29 1:28PM EDT | 125.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 41.24% |
| CR240621P00130000 | 2024-05-10 1:35PM EDT | 130.00 | 0.77 | 0.15 | 0.95 | 0.00 | - | 3 | 8 | 35.96% |
| CR240621P00135000 | 2024-05-14 9:30AM EDT | 135.00 | 1.75 | 0.50 | 0.85 | 0.00 | - | 1 | 14 | 26.86% |
| CR240621P00140000 | 2024-05-14 12:29PM EDT | 140.00 | 2.40 | 1.35 | 1.70 | 0.00 | - | 2 | 504 | 25.20% |
| CR240621P00145000 | 2024-05-20 3:40PM EDT | 145.00 | 3.10 | 2.70 | 3.30 | -0.90 | -22.50% | 5 | 7 | 24.18% |
| CR240621P00150000 | 2024-05-15 2:10PM EDT | 150.00 | 4.50 | 5.20 | 5.80 | 0.00 | - | 1 | 2 | 23.26% |
| CR240621P00155000 | 2024-04-25 9:45AM EDT | 155.00 | 15.20 | 8.60 | 9.70 | 0.00 | - | - | 0 | 25.77% |
© 2024 Yahoo. Todos los derechos reservados.