Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS241018C00095000 | 2024-09-19 11:05AM EDT | 95.00 | 59.20 | 66.90 | 67.90 | 0.00 | - | - | 1 | 148.83% |
| CRS241018C00100000 | 2024-09-18 2:08PM EDT | 100.00 | 50.10 | 61.90 | 63.00 | 0.00 | - | - | 3 | 141.41% |
| CRS241018C00110000 | 2024-10-03 11:45AM EDT | 110.00 | 46.69 | 52.10 | 52.90 | 0.00 | - | 1 | 4 | 120.61% |
| CRS241018C00120000 | 2024-10-07 2:15PM EDT | 120.00 | 39.50 | 42.20 | 43.00 | 0.00 | - | 4 | 4 | 102.64% |
| CRS241018C00125000 | 2024-09-25 9:58AM EDT | 125.00 | 35.48 | 37.00 | 38.00 | 0.00 | - | 1 | 7 | 85.64% |
| CRS241018C00130000 | 2024-10-07 2:15PM EDT | 130.00 | 29.60 | 32.00 | 33.00 | 0.00 | - | 4 | 1 | 74.61% |
| CRS241018C00135000 | 2024-10-07 12:44PM EDT | 135.00 | 25.89 | 27.30 | 27.90 | 0.00 | - | 2 | 26 | 68.07% |
| CRS241018C00140000 | 2024-09-27 10:54AM EDT | 140.00 | 21.05 | 22.40 | 22.90 | 0.00 | - | 10 | 333 | 58.59% |
| CRS241018C00145000 | 2024-10-09 3:30PM EDT | 145.00 | 17.30 | 17.70 | 18.20 | +0.80 | +4.85% | 2 | 54 | 54.59% |
| CRS241018C00150000 | 2024-10-08 2:54PM EDT | 150.00 | 13.00 | 13.10 | 13.70 | 0.00 | - | 5 | 259 | 54.03% |
| CRS241018C00155000 | 2024-10-08 3:44PM EDT | 155.00 | 9.14 | 9.10 | 9.70 | 0.00 | - | 204 | 782 | 50.76% |
| CRS241018C00160000 | 2024-10-09 11:53AM EDT | 160.00 | 6.40 | 5.90 | 6.40 | +0.11 | +1.75% | 3 | 621 | 48.93% |
| CRS241018C00165000 | 2024-10-09 11:16AM EDT | 165.00 | 3.50 | 3.40 | 3.80 | +0.56 | +19.05% | 7 | 61 | 46.85% |
| CRS241018C00170000 | 2024-10-09 9:35AM EDT | 170.00 | 1.40 | 1.75 | 1.95 | -0.47 | -25.13% | 7 | 404 | 44.51% |
| CRS241018C00175000 | 2024-10-04 3:59PM EDT | 175.00 | 0.82 | 0.75 | 0.95 | 0.00 | - | 11 | 38 | 44.04% |
| CRS241018C00180000 | 2024-10-09 11:10AM EDT | 180.00 | 0.33 | 0.30 | 0.45 | -0.02 | -5.71% | 2 | 24 | 44.48% |
| CRS241018C00185000 | 2024-09-26 10:13AM EDT | 185.00 | 0.10 | 0.10 | 0.25 | -0.45 | -81.82% | 1 | 58 | 46.88% |
| CRS241018C00190000 | 2024-09-25 12:06PM EDT | 190.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 265 | 54.30% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS241018P00095000 | 2024-09-10 2:45PM EDT | 95.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 143.75% |
| CRS241018P00100000 | 2024-09-06 2:53PM EDT | 100.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 127.34% |
| CRS241018P00105000 | 2024-09-03 3:46PM EDT | 105.00 | 0.89 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 119.53% |
| CRS241018P00110000 | 2024-09-19 2:39PM EDT | 110.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 100.78% |
| CRS241018P00115000 | 2024-09-25 9:31AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 531 | 85.94% |
| CRS241018P00120000 | 2024-10-04 1:24PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 26 | 198 | 80.47% |
| CRS241018P00125000 | 2024-10-08 1:07PM EDT | 125.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 290 | 75.98% |
| CRS241018P00130000 | 2024-09-27 3:56PM EDT | 130.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 16 | 78 | 66.02% |
| CRS241018P00135000 | 2024-10-09 11:58AM EDT | 135.00 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 1 | 140 | 56.25% |
| CRS241018P00140000 | 2024-10-09 2:25PM EDT | 140.00 | 0.25 | 0.20 | 0.25 | -0.07 | -21.87% | 9 | 611 | 51.76% |
| CRS241018P00145000 | 2024-10-08 3:16PM EDT | 145.00 | 0.64 | 0.40 | 0.55 | 0.00 | - | 10 | 481 | 50.98% |
| CRS241018P00150000 | 2024-10-09 1:18PM EDT | 150.00 | 1.06 | 0.90 | 1.10 | -0.39 | -26.90% | 1 | 483 | 48.68% |
| CRS241018P00155000 | 2024-10-09 2:18PM EDT | 155.00 | 2.25 | 1.90 | 2.15 | -0.25 | -10.00% | 3 | 159 | 47.29% |
| CRS241018P00160000 | 2024-10-08 11:16AM EDT | 160.00 | 5.33 | 3.50 | 3.90 | 0.00 | - | 251 | 402 | 46.44% |
| CRS241018P00165000 | 2024-10-08 11:16AM EDT | 165.00 | 8.32 | 6.00 | 6.30 | 0.00 | - | 250 | 158 | 44.39% |
| CRS241018P00170000 | 2024-09-25 3:40PM EDT | 170.00 | 11.97 | 9.20 | 9.70 | 0.00 | - | - | 1 | 44.39% |
© 2024 Yahoo. Todos los derechos reservados.