Mercados españoles abiertos en 4 hrs 56 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.357,22 +283,24 (+0,74%) Dólar/Euro
1,0781 -0,0003 (-0,03%) Petróleo Brent
84,35 +0,47 (+0,56%) Bitcoin EUR
58.310,22 +1.221,67 (+2,14%)
Crane Company (CR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240621C00075000 | 2023-11-02 3:33PM EDT | 75.00 | 28.30 | 32.20 | 36.10 | 0.00 | - | - | 2 | 0.00% |
| CR240621C00085000 | 2023-11-10 2:29PM EDT | 85.00 | 23.20 | 24.90 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| CR240621C00090000 | 2024-01-29 1:07PM EDT | 90.00 | 25.70 | 33.00 | 36.90 | 0.00 | - | 5 | 1 | 0.00% |
| CR240621C00095000 | 2024-02-05 11:05AM EDT | 95.00 | 30.99 | 31.70 | 33.80 | 0.00 | - | 1 | 2 | 0.00% |
| CR240621C00100000 | 2024-04-16 9:48AM EDT | 100.00 | 31.00 | 43.00 | 46.70 | 0.00 | - | 3 | 1 | 65.43% |
| CR240621C00105000 | 2024-01-30 12:35PM EDT | 105.00 | 20.50 | 20.70 | 21.30 | 0.00 | - | 1 | 0 | 0.00% |
| CR240621C00110000 | 2024-01-30 11:40AM EDT | 110.00 | 15.30 | 16.70 | 17.30 | 0.00 | - | 5 | 5 | 0.00% |
| CR240621C00115000 | 2024-02-13 12:07PM EDT | 115.00 | 14.70 | 16.30 | 19.00 | 0.00 | - | 5 | 8 | 0.00% |
| CR240621C00120000 | 2024-05-06 1:31PM EDT | 120.00 | 26.12 | 23.50 | 27.10 | 0.00 | - | 8 | 17 | 60.73% |
| CR240621C00125000 | 2024-04-23 10:20AM EDT | 125.00 | 13.20 | 19.20 | 21.00 | 0.00 | - | 3 | 8 | 42.90% |
| CR240621C00130000 | 2024-05-07 10:38AM EDT | 130.00 | 16.61 | 14.70 | 16.30 | 0.00 | - | 10 | 6 | 37.10% |
| CR240621C00135000 | 2024-05-02 10:55AM EDT | 135.00 | 9.30 | 11.00 | 12.00 | 0.00 | - | 1 | 23 | 33.03% |
| CR240621C00140000 | 2024-05-07 3:31PM EDT | 140.00 | 9.59 | 7.50 | 8.90 | 0.00 | - | 2 | 116 | 33.64% |
| CR240621C00145000 | 2024-05-09 11:23AM EDT | 145.00 | 5.00 | 4.70 | 5.30 | -1.40 | -21.88% | 1 | 588 | 28.58% |
| CR240621C00150000 | 2024-05-08 11:11AM EDT | 150.00 | 4.00 | 2.00 | 3.20 | 0.00 | - | 10 | 2,704 | 27.83% |
| CR240621C00155000 | 2024-04-29 9:37AM EDT | 155.00 | 2.45 | 0.70 | 1.70 | 0.00 | - | 1 | 7 | 26.72% |
| CR240621C00160000 | 2024-05-06 10:48AM EDT | 160.00 | 1.10 | 0.50 | 1.15 | 0.00 | - | 1 | 7 | 28.86% |
| CR240621C00165000 | 2024-04-26 2:21PM EDT | 165.00 | 0.68 | 0.10 | 0.75 | 0.00 | - | 2 | 23 | 30.37% |
| CR240621C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 26 | 26 | 35.08% |
| CR240621C00185000 | 2024-03-06 3:44PM EDT | 185.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 56.06% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240621P00045000 | 2023-12-06 1:39PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 204.00% |
| CR240621P00050000 | 2023-10-19 2:51PM EDT | 50.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 169.63% |
| CR240621P00085000 | 2024-03-13 12:12PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 21 | 22 | 77.25% |
| CR240621P00090000 | 2024-05-08 3:18PM EDT | 90.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 66.02% |
| CR240621P00095000 | 2024-02-15 11:27AM EDT | 95.00 | 0.73 | 0.20 | 0.80 | 0.00 | - | 1 | 4 | 71.00% |
| CR240621P00100000 | 2023-12-28 12:21PM EDT | 100.00 | 2.94 | 2.65 | 5.90 | 0.00 | - | - | 6 | 113.20% |
| CR240621P00105000 | 2024-03-21 12:29PM EDT | 105.00 | 0.74 | 0.25 | 0.95 | 0.00 | - | 1 | 4 | 58.59% |
| CR240621P00110000 | 2024-04-12 10:10AM EDT | 110.00 | 0.75 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 50.00% |
| CR240621P00115000 | 2024-04-23 2:11PM EDT | 115.00 | 0.65 | 0.05 | 1.25 | 0.00 | - | 2 | 2 | 53.74% |
| CR240621P00120000 | 2024-05-01 9:57AM EDT | 120.00 | 0.65 | 0.10 | 1.40 | 0.00 | - | 2 | 3 | 47.66% |
| CR240621P00125000 | 2024-04-29 1:28PM EDT | 125.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 2 | 7 | 33.08% |
| CR240621P00130000 | 2024-04-30 10:20AM EDT | 130.00 | 1.31 | 0.70 | 0.95 | 0.00 | - | 1 | 5 | 28.17% |
| CR240621P00135000 | 2024-05-03 10:14AM EDT | 135.00 | 2.50 | 1.45 | 2.70 | 0.00 | - | 1 | 11 | 32.85% |
| CR240621P00140000 | 2024-05-07 3:30PM EDT | 140.00 | 2.65 | 2.45 | 4.30 | 0.00 | - | 500 | 502 | 31.89% |
| CR240621P00145000 | 2024-05-09 10:22AM EDT | 145.00 | 5.10 | 4.80 | 6.70 | +0.60 | +13.33% | 1 | 2 | 31.97% |
| CR240621P00150000 | 2024-04-26 3:42PM EDT | 150.00 | 8.73 | 7.40 | 8.60 | 0.00 | - | 1 | 1 | 26.05% |
| CR240621P00155000 | 2024-04-25 9:45AM EDT | 155.00 | 15.20 | 11.10 | 12.20 | 0.00 | - | - | 0 | 25.17% |
© 2024 Yahoo. Todos los derechos reservados.