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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS241220C00035000 | 2024-06-24 11:30AM EDT | 35.00 | 65.21 | 89.60 | 90.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRS241220C00040000 | 2024-01-12 11:04AM EDT | 40.00 | 30.25 | 25.80 | 26.30 | 0.00 | - | 4 | 22 | 0.00% |
| CRS241220C00045000 | 2024-10-09 1:16PM EDT | 45.00 | 116.81 | 116.80 | 117.50 | 0.00 | - | 2 | 71 | 126.17% |
| CRS241220C00050000 | 2024-04-09 1:57PM EDT | 50.00 | 31.90 | 55.50 | 60.40 | 0.00 | - | 1 | 12 | 0.00% |
| CRS241220C00052500 | 2024-09-25 10:57AM EDT | 52.50 | 108.70 | 109.40 | 110.30 | 0.00 | - | 2 | 0 | 125.20% |
| CRS241220C00055000 | 2024-09-20 11:43AM EDT | 55.00 | 100.37 | 107.00 | 107.60 | 0.00 | - | 3 | 103 | 117.58% |
| CRS241220C00060000 | 2024-07-05 3:52PM EDT | 60.00 | 46.70 | 74.60 | 79.40 | 0.00 | - | 1 | 25 | 0.00% |
| CRS241220C00062500 | 2024-03-07 12:05PM EDT | 62.50 | 13.53 | 20.80 | 21.20 | 0.00 | - | 20 | 15 | 0.00% |
| CRS241220C00065000 | 2024-07-24 11:06AM EDT | 65.00 | 61.09 | 80.20 | 80.80 | 0.00 | - | 1 | 51 | 0.00% |
| CRS241220C00067500 | 2024-08-05 11:49AM EDT | 67.50 | 66.03 | 66.80 | 70.70 | 0.00 | - | 5 | 12 | 0.00% |
| CRS241220C00070000 | 2024-08-02 9:55AM EDT | 70.00 | 67.50 | 75.00 | 76.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRS241220C00072500 | 2024-09-20 12:55PM EDT | 72.50 | 84.20 | 89.60 | 90.60 | 0.00 | - | 3 | 3 | 100.05% |
| CRS241220C00075000 | 2024-09-17 10:37AM EDT | 75.00 | 69.45 | 87.20 | 88.00 | 0.00 | - | 1 | 11 | 96.24% |
| CRS241220C00077500 | 2024-08-15 10:13AM EDT | 77.50 | 67.34 | 65.60 | 66.20 | 0.00 | - | 1 | 4 | 0.00% |
| CRS241220C00080000 | 2024-07-16 11:13AM EDT | 80.00 | 47.10 | 64.50 | 65.30 | 0.00 | - | 2 | 19 | 0.00% |
| CRS241220C00082500 | 2024-05-31 3:52PM EDT | 82.50 | 32.86 | 30.70 | 31.80 | 0.00 | - | 1 | 1 | 0.00% |
| CRS241220C00085000 | 2024-09-06 2:51PM EDT | 85.00 | 47.50 | 75.10 | 75.90 | 0.00 | - | 1 | 7 | 0.00% |
| CRS241220C00087500 | 2024-10-03 3:26PM EDT | 87.50 | 66.40 | 74.80 | 75.80 | 0.00 | - | 1 | 1 | 83.33% |
| CRS241220C00090000 | 2024-10-02 10:59AM EDT | 90.00 | 69.80 | 72.40 | 73.20 | 0.00 | - | 4 | 10 | 80.03% |
| CRS241220C00092500 | 2024-09-19 10:22AM EDT | 92.50 | 61.70 | 69.90 | 70.90 | 0.00 | - | 1 | 1 | 78.61% |
| CRS241220C00095000 | 2024-08-26 3:57PM EDT | 95.00 | 50.50 | 66.20 | 70.20 | 0.00 | - | 1 | 11 | 80.20% |
| CRS241220C00097500 | 2024-09-06 9:57AM EDT | 97.50 | 40.36 | 63.10 | 63.80 | 0.00 | - | 1 | 3 | 0.00% |
| CRS241220C00100000 | 2024-10-04 12:18PM EDT | 100.00 | 61.49 | 62.60 | 63.20 | 0.00 | - | 5 | 250 | 69.24% |
| CRS241220C00105000 | 2024-10-10 3:19PM EDT | 105.00 | 58.45 | 57.80 | 58.40 | 0.00 | - | 1 | 12 | 66.16% |
| CRS241220C00110000 | 2024-09-18 3:46PM EDT | 110.00 | 39.94 | 53.00 | 53.60 | 0.00 | - | 2 | 24 | 62.72% |
| CRS241220C00115000 | 2024-10-09 10:00AM EDT | 115.00 | 46.90 | 48.30 | 48.90 | 0.00 | - | 1 | 194 | 59.99% |
| CRS241220C00120000 | 2024-10-10 12:30PM EDT | 120.00 | 44.70 | 43.70 | 44.30 | +0.30 | +0.68% | 1 | 1,039 | 57.62% |
| CRS241220C00125000 | 2024-09-18 2:05PM EDT | 125.00 | 30.70 | 39.20 | 39.80 | 0.00 | - | 1 | 129 | 55.40% |
| CRS241220C00130000 | 2024-09-19 9:38AM EDT | 130.00 | 28.30 | 34.80 | 35.40 | 0.00 | - | 1 | 91 | 53.15% |
| CRS241220C00135000 | 2024-10-03 10:40AM EDT | 135.00 | 28.75 | 30.60 | 31.20 | 0.00 | - | 1 | 67 | 51.34% |
| CRS241220C00140000 | 2024-10-03 2:35PM EDT | 140.00 | 22.00 | 26.70 | 27.30 | 0.00 | - | 1 | 88 | 50.18% |
| CRS241220C00145000 | 2024-10-07 2:26PM EDT | 145.00 | 22.24 | 23.10 | 23.70 | 0.00 | - | 2 | 53 | 50.65% |
| CRS241220C00150000 | 2024-09-23 3:36PM EDT | 150.00 | 18.80 | 19.80 | 20.30 | 0.00 | - | 2 | 2,393 | 49.52% |
| CRS241220C00155000 | 2024-10-01 11:43AM EDT | 155.00 | 16.56 | 16.80 | 17.30 | 0.00 | - | 2 | 2,066 | 48.91% |
| CRS241220C00160000 | 2024-10-11 9:43AM EDT | 160.00 | 15.20 | 14.00 | 14.50 | +0.13 | +0.86% | 2 | 63 | 48.02% |
| CRS241220C00165000 | 2024-10-11 12:52PM EDT | 165.00 | 11.40 | 11.60 | 12.10 | -0.60 | -5.00% | 7 | 46 | 47.53% |
| CRS241220C00170000 | 2024-10-08 3:44PM EDT | 170.00 | 10.48 | 9.30 | 9.80 | +0.21 | +2.04% | 1 | 33 | 46.38% |
| CRS241220C00175000 | 2024-10-10 3:33PM EDT | 175.00 | 8.60 | 7.40 | 7.90 | 0.00 | - | 1 | 33 | 45.66% |
| CRS241220C00180000 | 2024-10-11 12:49PM EDT | 180.00 | 6.00 | 5.80 | 6.30 | -0.68 | -10.18% | 15 | 44 | 45.06% |
| CRS241220C00185000 | 2024-10-09 12:17PM EDT | 185.00 | 5.41 | 4.50 | 5.00 | 0.00 | - | 1 | 18 | 44.67% |
| CRS241220C00195000 | 2024-10-11 10:29AM EDT | 195.00 | 3.22 | 2.70 | 3.10 | +1.72 | +114.67% | 4 | 4 | 44.23% |
| CRS241220C00200000 | 2024-09-26 12:16PM EDT | 200.00 | 2.50 | 2.05 | 2.35 | 0.00 | - | 30 | 43 | 43.70% |
| CRS241220C00210000 | 2024-10-11 3:00PM EDT | 210.00 | 1.30 | 1.15 | 1.45 | +0.24 | +22.64% | 1 | 2 | 43.93% |
| CRS241220C00220000 | 2024-09-24 11:22AM EDT | 220.00 | 1.10 | 0.65 | 0.90 | 0.00 | - | - | 1 | 44.36% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS241220P00035000 | 2024-08-20 10:08AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 145.70% |
| CRS241220P00037500 | 2024-04-01 10:03AM EDT | 37.50 | 0.60 | 0.00 | 0.45 | 0.00 | - | 20 | 30 | 150.39% |
| CRS241220P00040000 | 2023-12-27 10:30AM EDT | 40.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | - | 1 | 195.31% |
| CRS241220P00042500 | 2024-08-21 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRS241220P00045000 | 2024-04-01 10:03AM EDT | 45.00 | 1.10 | 0.35 | 0.70 | 0.00 | - | - | 20 | 150.20% |
| CRS241220P00047500 | 2024-06-03 12:15PM EDT | 47.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | 3 | 38 | 122.66% |
| CRS241220P00050000 | 2024-06-06 12:40PM EDT | 50.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 21 | 119.82% |
| CRS241220P00052500 | 2023-12-05 3:14PM EDT | 52.50 | 3.40 | 3.80 | 4.00 | 0.00 | - | 131 | 140 | 205.47% |
| CRS241220P00055000 | 2024-06-05 3:54PM EDT | 55.00 | 0.46 | 0.25 | 0.45 | 0.00 | - | 10 | 40 | 119.82% |
| CRS241220P00057500 | 2024-07-19 12:49PM EDT | 57.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 200 | 254 | 99.90% |
| CRS241220P00060000 | 2024-07-24 12:25PM EDT | 60.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 200 | 283 | 98.44% |
| CRS241220P00062500 | 2024-06-06 12:41PM EDT | 62.50 | 0.90 | 0.50 | 0.75 | 0.00 | - | 1 | 2 | 117.24% |
| CRS241220P00065000 | 2024-08-15 9:33AM EDT | 65.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 34 | 90.92% |
| CRS241220P00067500 | 2024-05-21 2:54PM EDT | 67.50 | 1.10 | 1.30 | 1.65 | 0.00 | - | 2 | 29 | 128.52% |
| CRS241220P00070000 | 2024-08-05 11:00AM EDT | 70.00 | 1.20 | 0.20 | 0.45 | 0.00 | - | 1 | 33 | 93.75% |
| CRS241220P00072500 | 2024-06-12 2:57PM EDT | 72.50 | 1.35 | 0.85 | 1.15 | 0.00 | - | - | 624 | 109.84% |
| CRS241220P00075000 | 2024-10-10 10:59AM EDT | 75.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 517 | 75.78% |
| CRS241220P00077500 | 2024-05-01 11:05AM EDT | 77.50 | 4.50 | 1.70 | 2.15 | 0.00 | - | - | 1 | 117.58% |
| CRS241220P00080000 | 2024-09-20 3:13PM EDT | 80.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 29 | 69.92% |
| CRS241220P00082500 | 2024-08-13 3:13PM EDT | 82.50 | 0.67 | 0.35 | 0.55 | 0.00 | - | 20 | 20 | 81.15% |
| CRS241220P00085000 | 2024-08-13 3:10PM EDT | 85.00 | 0.90 | 0.45 | 0.65 | 0.00 | - | 7 | 10 | 80.71% |
| CRS241220P00087500 | 2024-05-01 12:32PM EDT | 87.50 | 7.77 | 3.30 | 3.60 | 0.00 | - | - | 1 | 118.19% |
| CRS241220P00090000 | 2024-09-23 12:17PM EDT | 90.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 9 | 3 | 60.64% |
| CRS241220P00092500 | 2024-06-27 12:39PM EDT | 92.50 | 5.10 | 1.15 | 1.55 | 0.00 | - | - | 5 | 85.69% |
| CRS241220P00095000 | 2024-08-30 12:17PM EDT | 95.00 | 1.00 | 0.25 | 0.55 | 0.00 | - | 1 | 2 | 64.65% |
| CRS241220P00097500 | 2024-09-18 2:03PM EDT | 97.50 | 0.75 | 0.10 | 0.35 | 0.00 | - | - | 20 | 56.35% |
| CRS241220P00100000 | 2024-10-07 3:58PM EDT | 100.00 | 0.50 | 0.15 | 0.40 | 0.00 | - | 1 | 6 | 55.57% |
| CRS241220P00105000 | 2024-08-08 9:30AM EDT | 105.00 | 4.80 | 3.10 | 3.50 | 0.00 | - | 4 | 14 | 88.50% |
| CRS241220P00110000 | 2024-09-18 3:46PM EDT | 110.00 | 1.91 | 0.40 | 0.70 | 0.00 | - | 1 | 11 | 51.93% |
| CRS241220P00115000 | 2024-09-25 2:07PM EDT | 115.00 | 1.30 | 0.65 | 0.95 | 0.00 | - | 1 | 21 | 50.68% |
| CRS241220P00120000 | 2024-10-11 2:02PM EDT | 120.00 | 1.13 | 1.00 | 1.30 | -0.77 | -40.53% | 1 | 24 | 51.15% |
| CRS241220P00125000 | 2024-09-19 11:20AM EDT | 125.00 | 3.28 | 1.45 | 1.75 | 0.00 | - | 1 | 27 | 49.60% |
| CRS241220P00130000 | 2024-09-24 12:14PM EDT | 130.00 | 3.20 | 2.00 | 2.30 | 0.00 | - | 1 | 47 | 47.90% |
| CRS241220P00135000 | 2024-10-01 9:48AM EDT | 135.00 | 4.49 | 2.80 | 3.20 | 0.00 | - | 1 | 15 | 47.41% |
| CRS241220P00140000 | 2024-10-04 1:08PM EDT | 140.00 | 5.40 | 3.80 | 4.20 | 0.00 | - | 14 | 42 | 46.27% |
| CRS241220P00145000 | 2024-10-11 3:53PM EDT | 145.00 | 5.24 | 5.10 | 5.60 | -3.46 | -39.77% | 2 | 36 | 45.87% |
| CRS241220P00150000 | 2024-10-04 1:08PM EDT | 150.00 | 8.60 | 6.80 | 7.20 | 0.00 | - | 12 | 46 | 45.14% |
| CRS241220P00155000 | 2024-10-03 12:49PM EDT | 155.00 | 13.50 | 8.80 | 9.20 | 0.00 | - | 1 | 64 | 44.80% |
| CRS241220P00160000 | 2024-10-02 11:43AM EDT | 160.00 | 12.90 | 11.00 | 11.40 | 0.00 | - | 2 | 204 | 44.05% |
| CRS241220P00165000 | 2024-10-07 3:52PM EDT | 165.00 | 15.63 | 13.50 | 13.90 | 0.00 | - | 3 | 11 | 43.26% |
| CRS241220P00170000 | 2024-09-27 10:20AM EDT | 170.00 | 19.20 | 16.20 | 16.70 | 0.00 | - | 1 | 2 | 42.43% |
| CRS241220P00175000 | 2024-09-27 10:51AM EDT | 175.00 | 22.00 | 19.40 | 19.80 | 0.00 | - | 1 | 4 | 41.56% |
| CRS241220P00180000 | 2024-09-13 10:22AM EDT | 180.00 | 40.76 | 22.70 | 23.20 | 0.00 | - | - | 30 | 40.69% |
© 2024 Yahoo. Todos los derechos reservados.