U.S. markets closed
F S&P 500
5,563.25 +17.25 (+0.31%) F Dow Jones
39,565.00 +15.00 (+0.04%) F Nasdaq
20,136.00 +96.50 (+0.48%) E-mini Russell 2000 Index Futur
2,069.10 +9.00 (+0.44%) Petróleo
82.22 +0.48 (+0.59%) Oro
2,332.70 -3.90 (-0.17%)
Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240719C00095000 | 2023-11-08 10:42AM EDT | 95.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRL240719C00165000 | 2023-11-01 11:39AM EDT | 165.00 | 22.92 | 46.00 | 49.20 | 0.00 | - | 1 | 1 | 107.96% |
| CRL240719C00175000 | 2023-11-01 11:39AM EDT | 175.00 | 18.14 | 38.50 | 42.40 | 0.00 | - | 1 | 1 | 109.03% |
| CRL240719C00190000 | 2023-11-14 10:34AM EDT | 190.00 | 15.87 | 47.90 | 50.30 | 0.00 | - | 7 | 10 | 207.00% |
| CRL240719C00195000 | 2024-06-05 12:59PM EDT | 195.00 | 21.90 | 12.60 | 16.80 | 0.00 | - | 1 | 7 | 47.52% |
| CRL240719C00200000 | 2024-06-25 12:32PM EDT | 200.00 | 9.21 | 9.80 | 12.90 | 0.00 | - | 1 | 3 | 43.82% |
| CRL240719C00210000 | 2024-06-27 3:47PM EDT | 210.00 | 4.50 | 4.30 | 5.00 | +0.10 | +2.27% | 11 | 83 | 30.52% |
| CRL240719C00220000 | 2024-06-27 3:47PM EDT | 220.00 | 1.65 | 1.20 | 2.20 | -0.06 | -3.51% | 4 | 187 | 32.09% |
| CRL240719C00230000 | 2024-06-26 12:03PM EDT | 230.00 | 0.60 | 0.10 | 1.70 | 0.00 | - | 3 | 227 | 40.77% |
| CRL240719C00240000 | 2024-06-13 11:36AM EDT | 240.00 | 1.20 | 0.00 | 3.80 | 0.00 | - | 1 | 51 | 53.03% |
| CRL240719C00250000 | 2024-06-17 12:11PM EDT | 250.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 338 | 67.16% |
| CRL240719C00260000 | 2024-05-28 11:03AM EDT | 260.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 76.36% |
| CRL240719C00270000 | 2024-05-24 3:40PM EDT | 270.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 90 | 84.89% |
| CRL240719C00280000 | 2024-06-25 11:58AM EDT | 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 24 | 47 | 52.25% |
| CRL240719C00290000 | 2024-04-09 10:29AM EDT | 290.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 100.39% |
| CRL240719C00300000 | 2024-04-04 2:31PM EDT | 300.00 | 4.60 | 0.40 | 1.90 | 0.00 | - | 1 | 29 | 91.24% |
| CRL240719C00310000 | 2024-04-05 9:39AM EDT | 310.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 114.21% |
| CRL240719C00320000 | 2024-06-12 10:12AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 198 | 62.11% |
| CRL240719C00330000 | 2024-04-08 9:30AM EDT | 330.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRL240719C00390000 | 2024-04-08 3:53PM EDT | 390.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 4 | 25 | 116.11% |
| CRL240719C00400000 | 2024-05-29 1:02PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 76 | 89.45% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240719P00085000 | 2023-12-04 2:13PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRL240719P00100000 | 2024-05-07 1:48PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 83 | 104.69% |
| CRL240719P00105000 | 2024-01-08 3:40PM EDT | 105.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 137.50% |
| CRL240719P00115000 | 2023-11-03 3:43PM EDT | 115.00 | 2.40 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 145.51% |
| CRL240719P00120000 | 2023-12-04 1:54PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRL240719P00125000 | 2023-11-13 3:00PM EDT | 125.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 152.10% |
| CRL240719P00130000 | 2023-08-18 9:46AM EDT | 130.00 | 3.12 | 0.60 | 2.20 | 0.00 | - | 10 | 10 | 125.10% |
| CRL240719P00135000 | 2024-06-07 2:33PM EDT | 135.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 3 | 11 | 72.07% |
| CRL240719P00140000 | 2024-01-17 11:23AM EDT | 140.00 | 2.13 | 0.00 | 4.60 | 0.00 | - | 4 | 6 | 122.71% |
| CRL240719P00145000 | 2024-06-06 9:33AM EDT | 145.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 115.33% |
| CRL240719P00150000 | 2024-02-23 12:36PM EDT | 150.00 | 1.88 | 0.00 | 2.95 | 0.00 | - | 2 | 43 | 93.99% |
| CRL240719P00155000 | 2024-02-23 12:51PM EDT | 155.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 97.85% |
| CRL240719P00160000 | 2024-02-21 10:31AM EDT | 160.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 6 | 20 | 90.28% |
| CRL240719P00165000 | 2024-06-24 3:34PM EDT | 165.00 | 0.20 | 0.20 | 0.50 | 0.00 | - | 1 | 118 | 52.15% |
| CRL240719P00170000 | 2024-05-07 10:48AM EDT | 170.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 26 | 22 | 12.50% |
| CRL240719P00175000 | 2024-01-18 12:13PM EDT | 175.00 | 7.00 | 1.55 | 3.30 | 0.00 | - | 2 | 16 | 66.74% |
| CRL240719P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 1.95 | 0.40 | 2.75 | 0.00 | - | 1 | 13 | 51.12% |
| CRL240719P00185000 | 2024-06-26 2:36PM EDT | 185.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 8 | 27 | 42.31% |
| CRL240719P00190000 | 2024-06-25 12:30PM EDT | 190.00 | 1.50 | 0.00 | 1.40 | 0.00 | - | 1 | 42 | 35.22% |
| CRL240719P00195000 | 2024-06-26 12:34PM EDT | 195.00 | 2.05 | 1.05 | 2.45 | 0.00 | - | 6 | 12 | 35.28% |
| CRL240719P00200000 | 2024-06-25 3:30PM EDT | 200.00 | 3.60 | 2.50 | 2.90 | 0.00 | - | 5 | 276 | 29.37% |
| CRL240719P00210000 | 2024-06-27 10:13AM EDT | 210.00 | 7.50 | 6.20 | 7.10 | -0.50 | -6.25% | 1 | 49 | 27.78% |
| CRL240719P00220000 | 2024-06-25 3:08PM EDT | 220.00 | 16.70 | 12.00 | 15.90 | 0.00 | - | 1 | 29 | 38.45% |
| CRL240719P00230000 | 2024-06-06 2:33PM EDT | 230.00 | 12.70 | 20.40 | 25.00 | 0.00 | - | 2 | 258 | 45.69% |
| CRL240719P00240000 | 2024-06-04 12:38PM EDT | 240.00 | 33.10 | 30.20 | 35.00 | 0.00 | - | 1 | 39 | 56.76% |
| CRL240719P00250000 | 2024-05-28 11:03AM EDT | 250.00 | 33.80 | 40.20 | 45.00 | 0.00 | - | 1 | 0 | 66.75% |
| CRL240719P00260000 | 2024-04-04 2:32PM EDT | 260.00 | 19.40 | 28.50 | 31.90 | 0.00 | - | 4 | 73 | 0.00% |
| CRL240719P00270000 | 2024-06-25 3:39PM EDT | 270.00 | 65.09 | 60.20 | 65.00 | 0.00 | - | 2 | 13 | 84.42% |
© 2024 Yahoo. Todos los derechos reservados.