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 | 66.60 | 67.70 | 0.00 | - | - | 1 | 177.34% |
| CRS241018C00100000 | 2024-09-18 2:08PM EDT | 100.00 | 50.10 | 61.60 | 62.70 | 0.00 | - | - | 3 | 162.11% |
| CRS241018C00110000 | 2024-10-03 11:45AM EDT | 110.00 | 46.69 | 51.70 | 52.70 | 0.00 | - | 1 | 4 | 138.87% |
| CRS241018C00120000 | 2024-10-07 2:15PM EDT | 120.00 | 39.50 | 41.80 | 42.70 | 0.00 | - | 4 | 4 | 115.33% |
| CRS241018C00125000 | 2024-09-25 9:58AM EDT | 125.00 | 35.48 | 36.70 | 37.80 | 0.00 | - | 1 | 7 | 101.86% |
| CRS241018C00130000 | 2024-10-07 2:15PM EDT | 130.00 | 29.60 | 31.60 | 32.60 | 0.00 | - | 4 | 1 | 76.95% |
| CRS241018C00135000 | 2024-10-07 12:44PM EDT | 135.00 | 25.89 | 26.80 | 27.80 | 0.00 | - | 2 | 26 | 78.42% |
| CRS241018C00140000 | 2024-10-11 12:58PM EDT | 140.00 | 21.70 | 22.00 | 22.50 | +0.65 | +3.09% | 2 | 333 | 63.18% |
| CRS241018C00145000 | 2024-10-09 3:30PM EDT | 145.00 | 17.30 | 17.10 | 17.70 | 0.00 | - | 2 | 52 | 56.06% |
| CRS241018C00150000 | 2024-10-11 10:43AM EDT | 150.00 | 13.28 | 12.40 | 12.90 | +0.08 | +0.61% | 1 | 259 | 53.81% |
| CRS241018C00155000 | 2024-10-08 3:44PM EDT | 155.00 | 9.14 | 8.10 | 8.60 | 0.00 | - | 204 | 782 | 48.15% |
| CRS241018C00160000 | 2024-10-11 3:03PM EDT | 160.00 | 4.80 | 4.70 | 5.10 | -0.88 | -15.49% | 3 | 618 | 45.29% |
| CRS241018C00165000 | 2024-10-11 3:03PM EDT | 165.00 | 2.35 | 2.35 | 2.55 | -0.05 | -2.08% | 28 | 66 | 42.85% |
| CRS241018C00170000 | 2024-10-11 10:43AM EDT | 170.00 | 1.30 | 0.90 | 1.10 | -0.30 | -18.75% | 2 | 403 | 41.99% |
| CRS241018C00175000 | 2024-10-11 3:36PM EDT | 175.00 | 0.30 | 0.30 | 0.35 | -0.52 | -63.41% | 10 | 38 | 40.14% |
| CRS241018C00180000 | 2024-10-09 11:10AM EDT | 180.00 | 0.33 | 0.05 | 0.25 | 0.00 | - | 2 | 23 | 47.17% |
| CRS241018C00185000 | 2024-10-09 12:42PM EDT | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 57 | 56.54% |
| CRS241018C00190000 | 2024-09-25 12:06PM EDT | 190.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 265 | 53.71% |
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 | 171.48% |
| CRS241018P00100000 | 2024-09-06 2:53PM EDT | 100.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 151.95% |
| CRS241018P00105000 | 2024-09-03 3:46PM EDT | 105.00 | 0.89 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 142.19% |
| CRS241018P00110000 | 2024-09-19 2:39PM EDT | 110.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 34 | 128.52% |
| CRS241018P00115000 | 2024-09-25 9:31AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 531 | 102.34% |
| CRS241018P00120000 | 2024-10-04 1:24PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 26 | 198 | 95.70% |
| CRS241018P00125000 | 2024-10-11 1:22PM EDT | 125.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 7 | 289 | 79.69% |
| CRS241018P00130000 | 2024-10-11 12:06PM EDT | 130.00 | 0.03 | 0.00 | 0.25 | -0.06 | -66.67% | 2 | 78 | 78.52% |
| CRS241018P00135000 | 2024-10-09 11:58AM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 140 | 61.72% |
| CRS241018P00140000 | 2024-10-11 1:22PM EDT | 140.00 | 0.12 | 0.00 | 0.25 | -0.07 | -36.84% | 7 | 616 | 55.27% |
| CRS241018P00145000 | 2024-10-11 3:25PM EDT | 145.00 | 0.25 | 0.15 | 0.35 | -0.15 | -37.50% | 8 | 481 | 50.15% |
| CRS241018P00150000 | 2024-10-11 3:08PM EDT | 150.00 | 0.58 | 0.45 | 0.60 | -0.48 | -45.28% | 3 | 483 | 47.22% |
| CRS241018P00155000 | 2024-10-10 1:52PM EDT | 155.00 | 1.80 | 1.15 | 1.40 | 0.00 | - | 2 | 164 | 45.12% |
| CRS241018P00160000 | 2024-10-11 1:15PM EDT | 160.00 | 3.30 | 2.65 | 2.95 | -0.10 | -2.94% | 1 | 403 | 43.46% |
| CRS241018P00165000 | 2024-10-11 12:07PM EDT | 165.00 | 4.90 | 5.10 | 5.50 | -3.42 | -41.11% | 5 | 158 | 42.16% |
| CRS241018P00170000 | 2024-09-25 3:40PM EDT | 170.00 | 11.97 | 8.60 | 9.10 | 0.00 | - | - | 1 | 41.85% |
© 2024 Yahoo. Todos los derechos reservados.