Crane Company (CR)
NYSE - NYSE Precio retrasado. Moneda 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 | 2024-05-22 11:29AM EDT | 90.00 | 57.10 | 48.00 | 51.60 | 0.00 | - | 1 | 1 | 142.58% |
| 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 | 378.71% |
| 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 | 24.70 | 27.10 | 0.00 | - | 9 | 8 | 194.48% |
| CR240621C00125000 | 2024-04-23 10:20AM EDT | 125.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CR240621C00130000 | 2024-05-17 11:58AM EDT | 130.00 | 15.65 | 8.20 | 11.30 | 0.00 | - | 1 | 7 | 67.58% |
| CR240621C00135000 | 2024-05-28 3:23PM EDT | 135.00 | 10.50 | 5.00 | 6.00 | 0.00 | - | 4 | 27 | 40.85% |
| CR240621C00140000 | 2024-06-14 12:42PM EDT | 140.00 | 1.79 | 1.55 | 2.35 | -3.51 | -66.23% | 2 | 113 | 32.32% |
| CR240621C00145000 | 2024-06-14 9:36AM EDT | 145.00 | 0.45 | 0.20 | 0.65 | -1.35 | -75.00% | 17 | 607 | 30.98% |
| CR240621C00150000 | 2024-06-12 11:40AM EDT | 150.00 | 0.85 | 0.00 | 1.65 | 0.00 | - | 2 | 2,387 | 50.68% |
| CR240621C00155000 | 2024-05-24 11:29AM EDT | 155.00 | 1.12 | 0.00 | 0.70 | 0.00 | - | 2 | 27 | 51.90% |
| CR240621C00160000 | 2024-06-05 1:38PM EDT | 160.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 64.55% |
| CR240621C00165000 | 2024-06-12 10:24AM EDT | 165.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 2 | 30 | 57.03% |
| CR240621C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 26 | 26 | 86.91% |
| CR240621C00185000 | 2024-03-06 3:44PM EDT | 185.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 129.59% |
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 | 495.70% |
| CR240621P00050000 | 2023-10-19 2:51PM EDT | 50.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 410.94% |
| CR240621P00085000 | 2024-03-13 12:12PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 21 | 22 | 182.03% |
| CR240621P00090000 | 2024-05-08 3:18PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 175.20% |
| CR240621P00095000 | 2024-02-15 11:27AM EDT | 95.00 | 0.73 | 0.20 | 0.80 | 0.00 | - | 1 | 4 | 165.43% |
| CR240621P00100000 | 2024-06-03 2:03PM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 16 | 22 | 156.35% |
| CR240621P00105000 | 2024-06-03 2:02PM EDT | 105.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 30 | 34 | 137.50% |
| CR240621P00110000 | 2024-06-12 1:37PM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 119.29% |
| CR240621P00115000 | 2024-06-12 1:35PM EDT | 115.00 | 0.06 | 0.05 | 0.35 | 0.00 | - | 30 | 32 | 78.32% |
| CR240621P00120000 | 2024-06-14 12:06PM EDT | 120.00 | 0.10 | 0.05 | 0.85 | -0.55 | -84.62% | 7 | 3 | 75.88% |
| CR240621P00125000 | 2024-06-14 1:56PM EDT | 125.00 | 0.87 | 0.05 | 0.85 | +0.22 | +33.85% | 1 | 7 | 59.67% |
| CR240621P00130000 | 2024-05-29 9:30AM EDT | 130.00 | 0.43 | 0.05 | 0.35 | 0.00 | - | 1 | 9 | 40.28% |
| CR240621P00135000 | 2024-06-10 12:38PM EDT | 135.00 | 0.68 | 0.30 | 1.60 | 0.00 | - | 1 | 16 | 45.51% |
| CR240621P00140000 | 2024-06-14 2:49PM EDT | 140.00 | 2.28 | 1.40 | 2.20 | +0.63 | +38.18% | 502 | 513 | 26.49% |
| CR240621P00145000 | 2024-06-14 10:19AM EDT | 145.00 | 4.70 | 4.90 | 6.00 | +2.91 | +162.57% | 1 | 15 | 31.89% |
| CR240621P00150000 | 2024-06-13 10:13AM EDT | 150.00 | 6.01 | 9.40 | 11.70 | 0.00 | - | 1 | 4 | 61.67% |
| CR240621P00155000 | 2024-04-25 9:45AM EDT | 155.00 | 15.20 | 7.10 | 9.50 | 0.00 | - | - | 0 | 0.00% |
| CR240621P00160000 | 2024-06-03 9:47AM EDT | 160.00 | 11.50 | 19.30 | 21.60 | 0.00 | - | 1 | 1 | 53.71% |
© 2024 Yahoo. Todos los derechos reservados.