CRH plc (CRH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:26AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240621C00050000 | 2024-02-21 4:31PM EDT | 50.00 | 27.90 | 34.70 | 39.50 | 0.00 | - | 6 | 4 | 256.45% |
| CRH240621C00052500 | 2024-01-23 3:57PM EDT | 52.50 | 18.10 | 25.20 | 30.00 | 0.00 | - | 525 | 526 | 70.12% |
| CRH240621C00055000 | 2024-05-01 3:50PM EDT | 55.00 | 22.80 | 23.50 | 27.50 | 0.00 | - | 2 | 0 | 87.21% |
| CRH240621C00057500 | 2024-04-17 10:55AM EDT | 57.50 | 22.31 | 22.50 | 26.50 | 0.00 | - | 1 | 0 | 118.12% |
| CRH240621C00060000 | 2024-03-27 3:55PM EDT | 60.00 | 26.80 | 17.60 | 21.50 | 0.00 | - | 7 | 8 | 96.85% |
| CRH240621C00062500 | 2024-03-08 10:40AM EDT | 62.50 | 22.00 | 22.60 | 27.40 | 0.00 | - | 4 | 13 | 182.13% |
| CRH240621C00065000 | 2024-05-13 12:40PM EDT | 65.00 | 17.88 | 13.70 | 17.50 | 0.00 | - | 5 | 14 | 57.42% |
| CRH240621C00070000 | 2024-05-21 10:43AM EDT | 70.00 | 11.54 | 8.90 | 12.50 | 0.00 | - | 6 | 205 | 73.19% |
| CRH240621C00075000 | 2024-05-21 2:25PM EDT | 75.00 | 7.67 | 4.90 | 6.40 | 0.00 | - | 4 | 85 | 37.31% |
| CRH240621C00077500 | 2024-05-20 2:37PM EDT | 77.50 | 4.70 | 3.30 | 5.80 | 0.00 | - | 1 | 97 | 49.22% |
| CRH240621C00080000 | 2024-05-23 10:10AM EDT | 80.00 | 2.50 | 2.30 | 2.75 | +0.50 | +25.00% | 100 | 6,047 | 29.98% |
| CRH240621C00082500 | 2024-05-22 11:44AM EDT | 82.50 | 1.10 | 0.90 | 2.10 | 0.00 | - | 288 | 1,625 | 34.33% |
| CRH240621C00085000 | 2024-05-22 11:06AM EDT | 85.00 | 0.69 | 0.30 | 2.50 | 0.00 | - | 15 | 3,524 | 48.44% |
| CRH240621C00087500 | 2024-05-22 11:00AM EDT | 87.50 | 0.27 | 0.00 | 1.05 | 0.00 | - | 400 | 1,958 | 37.92% |
| CRH240621C00090000 | 2024-05-21 10:00AM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 2,786 | 60.13% |
| CRH240621C00092500 | 2024-05-21 11:50AM EDT | 92.50 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 1,084 | 57.86% |
| CRH240621C00095000 | 2024-05-21 2:26PM EDT | 95.00 | 0.46 | 0.05 | 0.40 | 0.00 | - | 1 | 1,737 | 42.97% |
| CRH240621C00100000 | 2024-04-16 11:07AM EDT | 100.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 4 | 141 | 89.11% |
| CRH240621C00110000 | 2024-02-26 12:12PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRH240621P00035000 | 2023-11-22 4:28PM EDT | 35.00 | 0.18 | 0.00 | 2.75 | 0.00 | - | - | 1 | 217.58% |
| CRH240621P00045000 | 2023-11-20 10:48AM EDT | 45.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | 25 | 25 | 163.92% |
| CRH240621P00050000 | 2023-11-20 11:58AM EDT | 50.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | - | 10 | 141.70% |
| CRH240621P00052500 | 2024-01-24 10:30AM EDT | 52.50 | 0.65 | 0.00 | 2.15 | 0.00 | - | 25 | 25 | 116.99% |
| CRH240621P00055000 | 2023-12-04 11:33AM EDT | 55.00 | 1.70 | 0.85 | 1.95 | 0.00 | - | - | 5 | 115.48% |
| CRH240621P00057500 | 2024-04-22 2:45PM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRH240621P00060000 | 2024-05-15 2:33PM EDT | 60.00 | 0.20 | 0.00 | 2.90 | 0.00 | - | 10 | 27 | 96.09% |
| CRH240621P00062500 | 2024-04-22 1:47PM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRH240621P00065000 | 2024-05-15 1:31PM EDT | 65.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 10 | 129 | 93.26% |
| CRH240621P00070000 | 2024-05-15 1:35PM EDT | 70.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 10 | 184 | 62.26% |
| CRH240621P00072500 | 2024-05-13 11:00AM EDT | 72.50 | 0.12 | 0.00 | 1.60 | 0.00 | - | 10 | 538 | 50.15% |
| CRH240621P00075000 | 2024-05-21 12:40PM EDT | 75.00 | 0.45 | 0.30 | 1.40 | 0.00 | - | 1,007 | 2,297 | 37.53% |
| CRH240621P00077500 | 2024-05-22 3:33PM EDT | 77.50 | 1.10 | 0.70 | 1.45 | 0.00 | - | 1 | 568 | 27.88% |
| CRH240621P00080000 | 2024-05-22 3:03PM EDT | 80.00 | 2.15 | 1.60 | 2.45 | 0.00 | - | 6 | 2,736 | 26.86% |
| CRH240621P00082500 | 2024-05-22 3:55PM EDT | 82.50 | 3.60 | 3.00 | 4.50 | 0.00 | - | 22 | 965 | 33.37% |
| CRH240621P00085000 | 2024-05-16 2:56PM EDT | 85.00 | 3.30 | 3.90 | 6.70 | 0.00 | - | 74 | 215 | 39.06% |
| CRH240621P00087500 | 2024-04-16 12:13PM EDT | 87.50 | 8.00 | 4.10 | 6.90 | 0.00 | - | 1 | 352 | 0.00% |
| CRH240621P00090000 | 2024-05-17 3:50PM EDT | 90.00 | 8.80 | 9.00 | 12.00 | 0.00 | - | 20 | 239 | 58.37% |
© 2024 Yahoo. Todos los derechos reservados.