Crane Company (CR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240920C00090000 | 2024-02-26 3:44PM EDT | 90.00 | 37.74 | 44.90 | 48.80 | 0.00 | - | 1 | 1 | 0.00% |
| CR240920C00100000 | 2024-03-01 11:20AM EDT | 100.00 | 27.10 | 37.50 | 39.10 | 0.00 | - | 1 | 0 | 0.00% |
| CR240920C00110000 | 2024-04-24 12:12PM EDT | 110.00 | 32.30 | 37.50 | 40.20 | 0.00 | - | 2 | 15 | 40.14% |
| CR240920C00115000 | 2024-05-29 1:13PM EDT | 115.00 | 31.02 | 35.40 | 37.00 | 0.00 | - | 3 | 1 | 47.43% |
| CR240920C00120000 | 2024-05-13 10:31AM EDT | 120.00 | 25.40 | 30.70 | 32.60 | 0.00 | - | 3 | 3 | 45.00% |
| CR240920C00125000 | 2024-04-22 3:57PM EDT | 125.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CR240920C00130000 | 2024-05-02 10:55AM EDT | 130.00 | 17.30 | 21.90 | 23.70 | 0.00 | - | 1 | 100 | 38.33% |
| CR240920C00135000 | 2024-05-10 11:10AM EDT | 135.00 | 16.40 | 18.70 | 20.70 | 0.00 | - | 14 | 544 | 39.64% |
| CR240920C00140000 | 2024-04-22 3:27PM EDT | 140.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CR240920C00145000 | 2024-04-22 12:53PM EDT | 145.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CR240920C00150000 | 2024-05-07 3:29PM EDT | 150.00 | 9.40 | 8.00 | 11.00 | 0.00 | - | 1 | 4 | 34.71% |
| CR240920C00155000 | 2024-05-30 9:33AM EDT | 155.00 | 5.30 | 7.00 | 8.50 | 0.00 | - | 1 | 22 | 33.42% |
| CR240920C00165000 | 2024-05-16 11:22AM EDT | 165.00 | 3.50 | 3.70 | 5.40 | 0.00 | - | 1 | 101 | 33.71% |
| CR240920C00170000 | 2024-04-26 11:43AM EDT | 170.00 | 3.10 | 1.80 | 2.45 | 0.00 | - | 224 | 582 | 26.85% |
| CR240920C00175000 | 2024-05-15 1:07PM EDT | 175.00 | 1.65 | 1.55 | 2.10 | 0.00 | - | 3 | 4 | 28.69% |
| CR240920C00180000 | 2024-05-24 3:41PM EDT | 180.00 | 1.05 | 0.90 | 1.50 | 0.00 | - | 1 | 2 | 28.69% |
| CR240920C00200000 | 2024-05-20 10:41AM EDT | 200.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 1 | 2 | 35.05% |
| CR240920C00210000 | 2024-05-20 12:29PM EDT | 210.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | - | 9 | 43.97% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240920P00080000 | 2024-01-29 1:46PM EDT | 80.00 | 1.70 | 0.00 | 1.95 | 0.00 | - | - | 1 | 70.26% |
| CR240920P00095000 | 2024-04-09 11:27AM EDT | 95.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 5 | 5 | 50.51% |
| CR240920P00110000 | 2024-04-24 11:42AM EDT | 110.00 | 1.25 | 0.20 | 0.95 | 0.00 | - | 3 | 2 | 38.57% |
| CR240920P00115000 | 2024-03-08 10:30AM EDT | 115.00 | 3.70 | 2.10 | 2.95 | 0.00 | - | 1 | 1 | 47.62% |
| CR240920P00125000 | 2024-05-17 9:30AM EDT | 125.00 | 1.90 | 1.00 | 1.80 | 0.00 | - | 1 | 1 | 30.70% |
| CR240920P00135000 | 2024-05-01 1:23PM EDT | 135.00 | 7.00 | 2.85 | 3.80 | 0.00 | - | - | 1 | 29.28% |
| CR240920P00140000 | 2024-04-26 3:53PM EDT | 140.00 | 7.20 | 5.20 | 5.70 | 0.00 | - | 1 | 1 | 29.99% |
| CR240920P00150000 | 2024-04-26 3:54PM EDT | 150.00 | 11.39 | 8.30 | 10.00 | 0.00 | - | 1 | 1 | 28.88% |
© 2024 Yahoo. Todos los derechos reservados.