U.S. markets open in 3 hours 31 minutes
F S&P 500
5,300.50 +5.00 (+0.09%) F Dow Jones
38,740.00 -51.00 (-0.13%) F Nasdaq
18,656.00 +65.00 (+0.35%) E-mini Russell 2000 Index Futur
2,093.60 +17.80 (+0.86%) Petróleo
76.89 -0.10 (-0.13%) Oro
2,346.60 +0.80 (+0.03%)
Carpenter Technology Corporation (CRS)
NYSE - NYSE Precio retrasado. Divisa 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 | 2024-05-06 10:43AM EDT | 35.00 | 71.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS241220C00040000 | 2024-01-12 11:04AM EDT | 40.00 | 30.25 | 25.80 | 26.30 | 0.00 | - | 4 | 22 | 0.00% |
| CRS241220C00045000 | 2024-04-09 1:35PM EDT | 45.00 | 36.60 | 60.00 | 64.60 | 0.00 | - | 1 | 72 | 0.00% |
| CRS241220C00050000 | 2024-04-09 1:57PM EDT | 50.00 | 31.90 | 55.50 | 60.40 | 0.00 | - | 1 | 12 | 0.00% |
| CRS241220C00052500 | 2024-03-01 4:01PM EDT | 52.50 | 18.05 | 22.30 | 22.80 | 0.00 | - | 3 | 3 | 0.00% |
| CRS241220C00055000 | 2024-04-04 10:46AM EDT | 55.00 | 25.48 | 50.60 | 51.30 | 0.00 | - | 100 | 102 | 0.00% |
| CRS241220C00060000 | 2024-05-03 1:46PM EDT | 60.00 | 46.83 | 52.60 | 55.10 | 0.00 | - | 1 | 25 | 74.68% |
| CRS241220C00062500 | 2024-03-07 12:05PM EDT | 62.50 | 13.53 | 20.80 | 21.20 | 0.00 | - | 20 | 15 | 0.00% |
| CRS241220C00065000 | 2024-04-08 11:48AM EDT | 65.00 | 20.50 | 42.00 | 42.50 | 0.00 | - | 50 | 52 | 0.00% |
| CRS241220C00067500 | 2024-05-01 9:51AM EDT | 67.50 | 29.55 | 45.70 | 46.50 | 0.00 | - | 3 | 6 | 61.47% |
| CRS241220C00070000 | 2024-05-01 10:23AM EDT | 70.00 | 28.95 | 43.50 | 44.20 | 0.00 | - | 1 | 3 | 59.70% |
| CRS241220C00075000 | 2024-05-13 3:33PM EDT | 75.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS241220C00077500 | 2024-04-29 1:07PM EDT | 77.50 | 15.47 | 37.70 | 38.50 | 0.00 | - | 1 | 4 | 59.35% |
| CRS241220C00080000 | 2024-04-29 12:59PM EDT | 80.00 | 13.80 | 35.60 | 36.30 | 0.00 | - | 3 | 18 | 57.53% |
| CRS241220C00082500 | 2024-05-31 3:52PM EDT | 82.50 | 32.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS241220C00085000 | 2024-04-22 3:19PM EDT | 85.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRS241220C00087500 | 2024-05-01 10:33AM EDT | 87.50 | 17.60 | 28.70 | 29.30 | 0.00 | - | - | 1 | 50.81% |
| CRS241220C00090000 | 2024-05-02 11:45AM EDT | 90.00 | 19.40 | 26.80 | 27.40 | 0.00 | - | 1 | 10 | 49.76% |
| CRS241220C00092500 | 2024-05-03 11:50AM EDT | 92.50 | 20.20 | 25.00 | 25.60 | 0.00 | - | 1 | 0 | 48.94% |
| CRS241220C00095000 | 2024-05-23 1:14PM EDT | 95.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS241220C00100000 | 2024-05-24 2:03PM EDT | 100.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRS241220C00105000 | 2024-05-15 10:35AM EDT | 105.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS241220C00110000 | 2024-05-17 2:15PM EDT | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRS241220C00115000 | 2024-05-29 3:21PM EDT | 115.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CRS241220C00120000 | 2024-05-29 3:58PM EDT | 120.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRS241220C00125000 | 2024-05-31 1:33PM EDT | 125.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRS241220C00130000 | 2024-05-29 1:01PM EDT | 130.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRS241220C00135000 | 2024-05-15 3:27PM EDT | 135.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRS241220C00145000 | 2024-05-16 2:28PM EDT | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CRS241220C00155000 | 2024-05-13 12:32PM EDT | 155.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRS241220C00165000 | 2024-05-24 9:48AM EDT | 165.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS241220P00037500 | 2024-04-01 10:03AM EDT | 37.50 | 0.60 | 0.00 | 0.45 | 0.00 | - | 20 | 30 | 70.31% |
| CRS241220P00040000 | 2023-12-27 10:30AM EDT | 40.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | - | 1 | 93.26% |
| CRS241220P00045000 | 2024-04-01 10:03AM EDT | 45.00 | 1.10 | 0.35 | 0.70 | 0.00 | - | - | 20 | 68.31% |
| CRS241220P00047500 | 2024-04-22 9:35AM EDT | 47.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 25 | 38 | 25.00% |
| CRS241220P00050000 | 2024-05-03 10:53AM EDT | 50.00 | 0.65 | 0.15 | 0.45 | 0.00 | - | 10 | 21 | 55.32% |
| CRS241220P00052500 | 2023-12-05 3:14PM EDT | 52.50 | 3.40 | 3.60 | 3.90 | 0.00 | - | 131 | 140 | 94.32% |
| CRS241220P00055000 | 2024-05-21 2:36PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRS241220P00057500 | 2024-02-05 3:26PM EDT | 57.50 | 7.18 | 5.50 | 5.70 | 0.00 | - | 1 | 84 | 98.21% |
| CRS241220P00060000 | 2024-05-02 1:45PM EDT | 60.00 | 1.20 | 0.45 | 0.80 | 0.00 | - | 2 | 83 | 50.24% |
| CRS241220P00062500 | 2024-02-16 2:33PM EDT | 62.50 | 6.70 | 6.90 | 7.20 | 0.00 | - | 1 | 2 | 97.42% |
| CRS241220P00065000 | 2024-05-21 3:34PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRS241220P00067500 | 2024-05-21 2:54PM EDT | 67.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRS241220P00070000 | 2024-04-26 3:16PM EDT | 70.00 | 4.60 | 1.15 | 1.50 | 0.00 | - | 1 | 33 | 48.54% |
| CRS241220P00075000 | 2024-05-02 3:39PM EDT | 75.00 | 3.07 | 1.50 | 1.85 | 0.00 | - | 10 | 12 | 45.39% |
| CRS241220P00077500 | 2024-05-01 11:05AM EDT | 77.50 | 4.50 | 1.70 | 2.15 | 0.00 | - | - | 1 | 44.52% |
| CRS241220P00080000 | 2024-05-21 11:43AM EDT | 80.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRS241220P00082500 | 2024-05-09 9:39AM EDT | 82.50 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRS241220P00085000 | 2024-05-28 11:17AM EDT | 85.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRS241220P00087500 | 2024-05-01 12:32PM EDT | 87.50 | 7.77 | 3.30 | 3.60 | 0.00 | - | - | 1 | 40.44% |
| CRS241220P00090000 | 2024-05-28 11:17AM EDT | 90.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRS241220P00095000 | 2024-05-01 3:00PM EDT | 95.00 | 9.40 | 5.00 | 5.50 | 0.00 | - | - | 2 | 38.85% |
| CRS241220P00100000 | 2024-05-20 3:51PM EDT | 100.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRS241220P00105000 | 2024-01-25 11:30AM EDT | 105.00 | 43.50 | 40.30 | 40.70 | 0.00 | - | 3 | 0 | 142.10% |
| CRS241220P00110000 | 2024-05-17 2:15PM EDT | 110.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRS241220P00125000 | 2024-05-16 1:28PM EDT | 125.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRS241220P00130000 | 2024-05-21 1:55PM EDT | 130.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.