U.S. markets closed

Carpenter Technology Corporation (CRS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
119.34+1.34 (+1.14%)
Al cierre: 04:00PM EDT
120.05 +0.71 (+0.59%)
Fuera de horario: 07:54PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRS240816C000475002024-04-19 11:03AM EDT47.5032.7662.8063.300.00-110.00%
CRS240816C000500002024-07-18 2:22PM EDT50.0066.8067.2071.900.00-11152.93%
CRS240816C000600002024-05-17 11:06AM EDT60.0050.7637.6038.100.00-130.00%
CRS240816C000700002024-07-08 9:41AM EDT70.0036.3047.4051.900.00--1104.88%
CRS240816C000725002024-06-10 9:30AM EDT72.5033.100.000.000.00--10.00%
CRS240816C000775002024-04-22 12:24PM EDT77.508.4029.7033.500.00-460.00%
CRS240816C000800002024-06-20 3:32PM EDT80.0020.3938.3042.000.00-1899.51%
CRS240816C000825002024-04-22 12:31PM EDT82.506.1025.0027.600.00--20.00%
CRS240816C000850002024-05-28 9:40AM EDT85.0026.4021.8023.100.00-14660.00%
CRS240816C000900002024-07-18 3:34PM EDT90.0028.2028.3032.300.00-149278.52%
CRS240816C000925002024-05-28 3:41PM EDT92.5022.2816.5017.000.00-440.00%
CRS240816C000950002024-07-16 10:00AM EDT95.0026.8023.7027.500.00-344172.12%
CRS240816C001000002024-07-19 2:37PM EDT100.0022.0519.2020.80+4.89+28.50%21,33062.94%
CRS240816C001050002024-07-17 2:56PM EDT105.0015.4115.7016.300.00-36353.08%
CRS240816C001100002024-07-17 11:33AM EDT110.0013.4111.8013.800.00-315557.84%
CRS240816C001150002024-07-19 3:33PM EDT115.009.008.508.80+1.13+14.36%25850.37%
CRS240816C001200002024-07-19 3:22PM EDT120.006.205.706.10+0.81+15.03%99649.51%
CRS240816C001250002024-07-19 1:49PM EDT125.004.003.603.90+0.60+17.65%75047.80%
CRS240816C001300002024-07-18 11:38AM EDT130.001.622.152.400.00-476947.07%
CRS240816C001350002024-07-19 12:58PM EDT135.001.590.202.35+0.48+43.24%442656.69%
CRS240816C001400002024-07-19 12:15PM EDT140.000.880.501.00+0.20+29.41%332149.46%
CRS240816C001450002024-07-16 9:42AM EDT145.000.450.350.500.00-1547.75%
CRS240816C001500002024-07-19 12:07PM EDT150.000.250.200.350.00-304350.05%
CRS240816C001550002024-07-16 10:18AM EDT155.000.300.100.250.00--152.30%
CRS240816C001600002024-07-15 9:31AM EDT160.000.050.050.250.00-46052.73%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRS240816P000425002024-04-17 11:21AM EDT42.500.250.000.250.00--1166.80%
CRS240816P000600002024-07-10 10:14AM EDT60.000.060.000.250.00-1013114.45%
CRS240816P000650002024-07-09 10:22AM EDT65.000.050.000.100.00--2091.02%
CRS240816P000700002024-06-26 10:14AM EDT70.000.170.000.250.00-22,10291.02%
CRS240816P000725002024-05-17 12:18PM EDT72.500.290.500.750.00-24112.99%
CRS240816P000750002024-07-15 9:31AM EDT75.000.100.000.250.00-24480.47%
CRS240816P000775002024-06-24 11:30AM EDT77.500.600.000.250.00-2475.39%
CRS240816P000800002024-07-17 2:40PM EDT80.000.150.050.250.00-102,10372.46%
CRS240816P000825002024-05-13 2:14PM EDT82.501.300.600.850.00-1290.87%
CRS240816P000850002024-07-17 2:42PM EDT85.000.230.050.250.00-101162.70%
CRS240816P000875002024-06-17 10:36AM EDT87.503.050.100.250.00-1459.57%
CRS240816P000900002024-07-18 3:58PM EDT90.000.290.150.350.00-20029458.50%
CRS240816P000925002024-06-05 2:57PM EDT92.502.221.451.600.00-11482.91%
CRS240816P000950002024-07-15 9:31AM EDT95.000.600.350.500.00-15554.59%
CRS240816P000975002024-07-08 3:09PM EDT97.502.080.500.650.00-104753.20%
CRS240816P001000002024-07-18 3:58PM EDT100.000.790.650.800.00-4001,83450.98%
CRS240816P001050002024-07-16 3:45PM EDT105.000.951.151.350.00-37749.17%
CRS240816P001100002024-07-19 1:14PM EDT110.002.102.102.35-0.60-22.22%128747.29%
CRS240816P001150002024-07-18 11:44AM EDT115.004.703.604.000.00-84046.59%
CRS240816P001200002024-07-18 11:07AM EDT120.006.235.806.200.00-174645.19%
CRS240816P001300002024-07-15 9:51AM EDT130.0016.3412.1013.800.00-2653.75%
CRS240816P001450002024-05-24 10:30AM EDT145.0035.7045.3045.800.00-10220.44%
CRS240816P001550002024-07-15 10:07AM EDT155.0038.5033.0037.800.00-1186.55%