Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:04AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240621C00045000 | 2024-04-30 11:59AM EDT | 45.00 | 41.30 | 66.20 | 66.80 | 0.00 | - | 1 | 2 | 142.97% |
| CRS240621C00050000 | 2024-05-13 10:24AM EDT | 50.00 | 54.80 | 61.30 | 61.90 | 0.00 | - | 1 | 2 | 136.91% |
| CRS240621C00055000 | 2024-03-15 1:18PM EDT | 55.00 | 12.75 | 23.20 | 23.60 | 0.00 | - | 2 | 5 | 0.00% |
| CRS240621C00057500 | 2024-02-26 4:59PM EDT | 57.50 | 10.10 | 14.00 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
| CRS240621C00060000 | 2024-03-13 3:59PM EDT | 60.00 | 9.18 | 18.60 | 19.10 | 0.00 | - | 1 | 3 | 0.00% |
| CRS240621C00062500 | 2024-05-17 12:36PM EDT | 62.50 | 47.23 | 48.90 | 49.50 | 0.00 | - | 1 | 11 | 107.91% |
| CRS240621C00065000 | 2024-05-14 10:41AM EDT | 65.00 | 38.90 | 46.40 | 47.00 | 0.00 | - | 1 | 18 | 101.47% |
| CRS240621C00067500 | 2024-04-10 12:12PM EDT | 67.50 | 12.30 | 35.30 | 40.00 | 0.00 | - | 5 | 34 | 0.00% |
| CRS240621C00070000 | 2024-04-04 10:26AM EDT | 70.00 | 9.70 | 33.90 | 34.70 | 0.00 | - | 6 | 49 | 0.00% |
| CRS240621C00072500 | 2024-05-09 9:53AM EDT | 72.50 | 32.53 | 38.90 | 39.40 | 0.00 | - | 1 | 6 | 81.25% |
| CRS240621C00075000 | 2024-05-01 2:58PM EDT | 75.00 | 25.28 | 36.40 | 37.00 | 0.00 | - | 1 | 36 | 77.83% |
| CRS240621C00077500 | 2024-05-06 11:20AM EDT | 77.50 | 33.65 | 34.00 | 34.50 | +7.81 | +30.22% | 1 | 29 | 74.12% |
| CRS240621C00080000 | 2024-05-17 10:02AM EDT | 80.00 | 31.00 | 31.50 | 32.10 | 0.00 | - | 4 | 120 | 70.31% |
| CRS240621C00082500 | 2024-05-07 9:31AM EDT | 82.50 | 20.50 | 29.00 | 29.70 | 0.00 | - | 1 | 17 | 66.36% |
| CRS240621C00085000 | 2024-05-15 10:18AM EDT | 85.00 | 22.88 | 26.60 | 27.10 | 0.00 | - | 5 | 282 | 60.99% |
| CRS240621C00087500 | 2024-05-14 10:42AM EDT | 87.50 | 17.00 | 24.10 | 24.80 | 0.00 | - | 1 | 3 | 58.06% |
| CRS240621C00090000 | 2024-05-09 1:40PM EDT | 90.00 | 17.15 | 21.70 | 22.20 | 0.00 | - | 2 | 70 | 52.69% |
| CRS240621C00095000 | 2024-05-10 2:02PM EDT | 95.00 | 11.23 | 17.00 | 17.50 | 0.00 | - | 1 | 606 | 50.95% |
| CRS240621C00100000 | 2024-05-20 3:46PM EDT | 100.00 | 11.20 | 12.40 | 12.90 | 0.00 | - | 1,304 | 549 | 43.85% |
| CRS240621C00105000 | 2024-05-21 10:06AM EDT | 105.00 | 7.48 | 8.40 | 8.90 | -0.07 | -0.93% | 1 | 277 | 40.14% |
| CRS240621C00110000 | 2024-05-20 3:52PM EDT | 110.00 | 4.60 | 5.10 | 5.50 | 0.00 | - | 22 | 400 | 36.78% |
| CRS240621C00115000 | 2024-05-20 3:58PM EDT | 115.00 | 2.48 | 2.80 | 3.00 | 0.00 | - | 380 | 761 | 34.46% |
| CRS240621C00120000 | 2024-05-20 3:54PM EDT | 120.00 | 1.12 | 1.30 | 1.50 | 0.00 | - | 9 | 469 | 33.62% |
| CRS240621C00125000 | 2024-05-20 3:45PM EDT | 125.00 | 0.52 | 0.55 | 0.70 | 0.00 | - | 8 | 10 | 33.50% |
| CRS240621C00130000 | 2024-05-17 12:08PM EDT | 130.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 34.60% |
| CRS240621C00135000 | 2024-05-16 3:35PM EDT | 135.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | - | 35 | 36.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240621P00040000 | 2024-01-26 1:39PM EDT | 40.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 50 | 50 | 176.76% |
| CRS240621P00042500 | 2024-01-29 10:37AM EDT | 42.50 | 0.60 | 0.10 | 0.80 | 0.00 | - | - | 1 | 176.56% |
| CRS240621P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 16 | 136.91% |
| CRS240621P00047500 | 2024-04-08 10:03AM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 129.30% |
| CRS240621P00050000 | 2024-05-02 11:14AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 118.36% |
| CRS240621P00055000 | 2024-04-15 3:19PM EDT | 55.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 108.59% |
| CRS240621P00057500 | 2024-04-29 12:30PM EDT | 57.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 102.34% |
| CRS240621P00060000 | 2024-05-06 2:50PM EDT | 60.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 63 | 96.48% |
| CRS240621P00062500 | 2024-03-27 3:44PM EDT | 62.50 | 2.05 | 0.35 | 0.50 | 0.00 | - | 10 | 58 | 110.64% |
| CRS240621P00065000 | 2024-05-08 12:41PM EDT | 65.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 18 | 85.16% |
| CRS240621P00067500 | 2024-04-18 1:06PM EDT | 67.50 | 1.45 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 79.69% |
| CRS240621P00070000 | 2024-05-07 3:34PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 74.61% |
| CRS240621P00072500 | 2024-05-13 3:56PM EDT | 72.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 47 | 69.53% |
| CRS240621P00075000 | 2024-05-06 11:21AM EDT | 75.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 12 | 41 | 64.65% |
| CRS240621P00077500 | 2024-05-06 11:20AM EDT | 77.50 | 0.05 | 0.00 | 0.25 | -0.22 | -81.48% | 1 | 2 | 59.96% |
| CRS240621P00080000 | 2024-04-18 3:46PM EDT | 80.00 | 5.40 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 55.27% |
| CRS240621P00082500 | 2024-05-01 3:27PM EDT | 82.50 | 0.84 | 0.00 | 0.25 | 0.00 | - | - | 26 | 50.78% |
| CRS240621P00085000 | 2024-05-07 3:43PM EDT | 85.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 1 | 28 | 52.39% |
| CRS240621P00087500 | 2024-05-13 3:59PM EDT | 87.50 | 0.50 | 0.10 | 0.25 | 0.00 | - | 10 | 73 | 47.66% |
| CRS240621P00090000 | 2024-05-10 2:10PM EDT | 90.00 | 0.70 | 0.15 | 0.30 | 0.00 | - | 1 | 121 | 44.63% |
| CRS240621P00092500 | 2024-05-07 3:27PM EDT | 92.50 | 1.35 | 0.20 | 0.40 | 0.00 | - | 2 | 32 | 42.58% |
| CRS240621P00095000 | 2024-05-16 2:50PM EDT | 95.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 5 | 105 | 39.80% |
| CRS240621P00097500 | 2024-05-20 2:20PM EDT | 97.50 | 0.60 | 0.50 | 0.70 | 0.00 | - | 1 | 20 | 38.23% |
| CRS240621P00100000 | 2024-05-20 3:44PM EDT | 100.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 1,304 | 57 | 35.69% |
| CRS240621P00105000 | 2024-05-21 10:06AM EDT | 105.00 | 1.80 | 1.70 | 1.90 | -0.19 | -9.55% | 3 | 215 | 34.08% |
| CRS240621P00110000 | 2024-05-20 2:35PM EDT | 110.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 14 | 24 | 32.39% |
| CRS240621P00115000 | 2024-05-17 2:42PM EDT | 115.00 | 7.30 | 6.00 | 6.30 | 0.00 | - | 3 | 4 | 31.54% |
© 2024 Yahoo. Todos los derechos reservados.