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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS250321C00075000 | 2024-10-03 12:48PM EDT | 75.00 | 80.75 | 87.90 | 89.20 | 0.00 | - | 1 | 2 | 76.86% |
| CRS250321C00080000 | 2024-08-15 10:13AM EDT | 80.00 | 66.26 | 64.60 | 65.30 | 0.00 | - | - | 1 | 0.00% |
| CRS250321C00085000 | 2024-09-06 2:51PM EDT | 85.00 | 49.65 | 76.30 | 77.30 | 0.00 | - | 1 | 8 | 48.44% |
| CRS250321C00100000 | 2024-09-18 2:02PM EDT | 100.00 | 55.03 | 64.50 | 65.20 | 0.00 | - | 5 | 8 | 60.86% |
| CRS250321C00105000 | 2024-07-23 3:45PM EDT | 105.00 | 30.25 | 43.30 | 44.00 | 0.00 | - | - | 1 | 0.00% |
| CRS250321C00110000 | 2024-08-07 10:28AM EDT | 110.00 | 37.48 | 30.10 | 30.90 | 0.00 | - | 2 | 2 | 0.00% |
| CRS250321C00115000 | 2024-08-21 2:32PM EDT | 115.00 | 37.13 | 45.40 | 47.80 | 0.00 | - | 1 | 1 | 33.57% |
| CRS250321C00120000 | 2024-10-07 11:36AM EDT | 120.00 | 46.40 | 47.10 | 47.80 | 0.00 | - | 1 | 32 | 53.69% |
| CRS250321C00125000 | 2024-09-20 2:04PM EDT | 125.00 | 39.16 | 43.20 | 43.80 | 0.00 | - | 1 | 4 | 52.60% |
| CRS250321C00130000 | 2024-09-23 12:07PM EDT | 130.00 | 36.80 | 39.30 | 40.00 | 0.00 | - | 1 | 33 | 51.40% |
| CRS250321C00135000 | 2024-10-04 1:10PM EDT | 135.00 | 36.70 | 35.70 | 36.40 | +1.17 | +3.29% | 1 | 20 | 50.54% |
| CRS250321C00140000 | 2024-10-11 2:02PM EDT | 140.00 | 32.15 | 32.30 | 33.00 | -1.73 | -5.11% | 7 | 19 | 50.77% |
| CRS250321C00145000 | 2024-09-19 11:22AM EDT | 145.00 | 25.40 | 29.20 | 29.80 | 0.00 | - | 3 | 10 | 50.04% |
| CRS250321C00150000 | 2024-10-11 3:12PM EDT | 150.00 | 26.55 | 26.20 | 26.80 | +1.97 | +8.01% | 2 | 462 | 49.36% |
| CRS250321C00155000 | 2024-10-11 12:24PM EDT | 155.00 | 24.60 | 23.40 | 24.10 | +0.30 | +1.23% | 1 | 53 | 48.98% |
| CRS250321C00160000 | 2024-10-11 11:11AM EDT | 160.00 | 21.70 | 20.90 | 21.50 | +0.09 | +0.42% | 1 | 18 | 48.38% |
| CRS250321C00165000 | 2024-10-08 11:21AM EDT | 165.00 | 17.90 | 18.50 | 19.00 | 0.00 | - | 1 | 52 | 47.59% |
| CRS250321C00170000 | 2024-10-11 2:04PM EDT | 170.00 | 16.17 | 15.40 | 16.80 | -1.59 | -8.95% | 253 | 2,688 | 47.08% |
| CRS250321C00175000 | 2024-10-04 11:01AM EDT | 175.00 | 14.30 | 14.20 | 14.50 | 0.00 | - | 1 | 57 | 45.91% |
| CRS250321C00180000 | 2024-10-11 3:22PM EDT | 180.00 | 12.50 | 12.30 | 12.90 | -1.10 | -8.09% | 20 | 114 | 45.98% |
| CRS250321C00185000 | 2024-10-04 3:02PM EDT | 185.00 | 10.40 | 10.60 | 11.20 | 0.00 | - | 8 | 121 | 45.41% |
| CRS250321C00190000 | 2024-10-07 3:44PM EDT | 190.00 | 10.10 | 9.10 | 9.70 | 0.00 | - | 2 | 44 | 44.93% |
| CRS250321C00195000 | 2024-10-09 3:51PM EDT | 195.00 | 9.10 | 7.80 | 8.30 | 0.00 | - | 2 | 21 | 44.32% |
| CRS250321C00200000 | 2024-10-10 2:23PM EDT | 200.00 | 7.60 | 6.70 | 7.20 | 0.00 | - | 6 | 37 | 44.12% |
| CRS250321C00210000 | 2024-10-09 1:44PM EDT | 210.00 | 5.40 | 4.80 | 5.30 | 0.00 | - | 6 | 17 | 43.53% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS250321P00085000 | 2024-08-06 2:33PM EDT | 85.00 | 2.60 | 1.65 | 2.05 | 0.00 | - | 1 | 5 | 68.73% |
| CRS250321P00090000 | 2024-09-19 11:12AM EDT | 90.00 | 1.20 | 0.55 | 0.85 | 0.00 | - | - | 6 | 51.47% |
| CRS250321P00095000 | 2024-09-19 2:39PM EDT | 95.00 | 1.67 | 0.80 | 1.15 | 0.00 | - | 2 | 0 | 50.64% |
| CRS250321P00100000 | 2024-09-19 2:23PM EDT | 100.00 | 2.10 | 1.10 | 1.45 | 0.00 | - | 5 | 9 | 50.88% |
| CRS250321P00105000 | 2024-09-06 10:34AM EDT | 105.00 | 6.00 | 2.15 | 2.50 | 0.00 | - | 4 | 4 | 52.77% |
| CRS250321P00110000 | 2024-10-11 3:55PM EDT | 110.00 | 2.20 | 1.95 | 2.40 | -1.18 | -34.91% | 2 | 22 | 48.76% |
| CRS250321P00115000 | 2024-10-04 9:59AM EDT | 115.00 | 3.90 | 2.60 | 3.10 | 0.00 | - | 10 | 11 | 48.10% |
| CRS250321P00120000 | 2024-10-10 11:01AM EDT | 120.00 | 3.80 | 3.20 | 3.70 | 0.00 | - | 10 | 26 | 46.39% |
| CRS250321P00125000 | 2024-09-03 1:08PM EDT | 125.00 | 10.78 | 6.40 | 6.70 | 0.00 | - | 20 | 23 | 52.76% |
| CRS250321P00130000 | 2024-10-08 10:27AM EDT | 130.00 | 6.80 | 5.30 | 5.70 | 0.00 | - | 1 | 43 | 44.84% |
| CRS250321P00135000 | 2024-10-04 3:21PM EDT | 135.00 | 8.50 | 6.60 | 7.10 | 0.00 | - | 1 | 49 | 44.54% |
| CRS250321P00140000 | 2024-10-04 10:54AM EDT | 140.00 | 10.30 | 8.10 | 8.60 | 0.00 | - | 5 | 23 | 43.95% |
| CRS250321P00145000 | 2024-09-27 11:02AM EDT | 145.00 | 11.50 | 9.90 | 10.40 | 0.00 | - | 7 | 41 | 43.63% |
| CRS250321P00150000 | 2024-09-27 10:50AM EDT | 150.00 | 13.40 | 11.80 | 12.30 | 0.00 | - | 5 | 53 | 43.01% |
| CRS250321P00155000 | 2024-10-08 10:29AM EDT | 155.00 | 16.20 | 14.00 | 14.50 | 0.00 | - | 1 | 66 | 42.62% |
| CRS250321P00160000 | 2024-10-08 10:29AM EDT | 160.00 | 18.70 | 16.30 | 16.80 | 0.00 | - | 1 | 161 | 41.95% |
| CRS250321P00165000 | 2024-10-08 10:29AM EDT | 165.00 | 21.30 | 18.80 | 19.40 | 0.00 | - | 1 | 173 | 41.49% |
| CRS250321P00170000 | 2024-10-08 10:29AM EDT | 170.00 | 24.20 | 21.60 | 22.10 | 0.00 | - | 1 | 36 | 40.76% |
| CRS250321P00175000 | 2024-10-01 1:27PM EDT | 175.00 | 27.90 | 24.50 | 25.00 | 0.00 | - | 8 | 28 | 40.01% |
| CRS250321P00180000 | 2024-10-07 10:51AM EDT | 180.00 | 30.80 | 27.60 | 28.10 | 0.00 | - | 2 | 24 | 39.25% |
| CRS250321P00185000 | 2024-10-10 12:13PM EDT | 185.00 | 31.70 | 30.90 | 31.50 | 0.00 | - | 4 | 13 | 38.72% |
| CRS250321P00190000 | 2024-10-10 3:47PM EDT | 190.00 | 34.90 | 34.40 | 35.00 | 0.00 | - | 6 | 14 | 37.96% |
| CRS250321P00195000 | 2024-10-07 1:46PM EDT | 195.00 | 41.40 | 38.10 | 38.70 | 0.00 | - | 6 | 7 | 37.23% |
© 2024 Yahoo. Todos los derechos reservados.