Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,79 +0,63 (+0,76%) Bitcoin EUR
57.310,50 -1.350,12 (-2,30%)
Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517C00050000 | 2024-05-01 2:47PM EDT | 50.00 | 48.70 | 51.40 | 55.90 | 0.00 | - | - | 0 | 196.09% |
| CRS240517C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 19.20 | 36.10 | 40.00 | 0.00 | - | 1 | 3 | 221.83% |
| CRS240517C00067500 | 2024-04-15 1:29PM EDT | 67.50 | 9.65 | 33.50 | 37.80 | 0.00 | - | 1 | 10 | 218.99% |
| CRS240517C00070000 | 2024-05-07 12:54PM EDT | 70.00 | 34.00 | 31.50 | 35.30 | 0.00 | - | 1 | 27 | 204.54% |
| CRS240517C00072500 | 2024-04-19 3:35PM EDT | 72.50 | 7.40 | 28.50 | 32.60 | 0.00 | - | 5 | 10 | 183.64% |
| CRS240517C00075000 | 2024-05-01 9:50AM EDT | 75.00 | 17.80 | 26.20 | 30.80 | 0.00 | - | 8 | 59 | 191.99% |
| CRS240517C00077500 | 2024-05-06 11:20AM EDT | 77.50 | 25.03 | 23.50 | 28.20 | 0.00 | - | 1 | 84 | 175.10% |
| CRS240517C00080000 | 2024-05-07 12:15PM EDT | 80.00 | 22.10 | 21.30 | 24.00 | 0.00 | - | 1 | 127 | 103.52% |
| CRS240517C00082500 | 2024-05-08 10:31AM EDT | 82.50 | 21.80 | 18.80 | 21.50 | +0.40 | +1.87% | 1 | 627 | 93.55% |
| CRS240517C00085000 | 2024-05-01 2:54PM EDT | 85.00 | 14.80 | 18.50 | 19.00 | 0.00 | - | 21 | 151 | 70.22% |
| CRS240517C00087500 | 2024-05-06 3:46PM EDT | 87.50 | 14.90 | 16.00 | 16.60 | 0.00 | - | 3 | 29 | 64.55% |
| CRS240517C00090000 | 2024-05-03 9:45AM EDT | 90.00 | 11.30 | 13.50 | 14.10 | 0.00 | - | 1 | 68 | 55.76% |
| CRS240517C00092500 | 2024-05-02 11:06AM EDT | 92.50 | 7.60 | 9.10 | 11.70 | 0.00 | - | - | 2 | 60.89% |
| CRS240517C00095000 | 2024-05-07 10:01AM EDT | 95.00 | 6.49 | 6.70 | 9.30 | 0.00 | - | 1 | 198 | 53.03% |
| CRS240517C00100000 | 2024-05-08 12:47PM EDT | 100.00 | 5.30 | 4.50 | 5.00 | +0.56 | +11.81% | 11 | 521 | 42.92% |
| CRS240517C00105000 | 2024-05-08 12:01PM EDT | 105.00 | 1.96 | 1.70 | 1.95 | +0.16 | +8.89% | 13 | 324 | 37.94% |
| CRS240517C00110000 | 2024-05-08 3:57PM EDT | 110.00 | 0.55 | 0.35 | 0.55 | +0.05 | +10.00% | 26 | 44 | 36.82% |
| CRS240517C00115000 | 2024-05-08 11:05AM EDT | 115.00 | 0.25 | 0.05 | 0.25 | +0.10 | +66.67% | 296 | 309 | 43.36% |
| CRS240517C00120000 | 2024-05-08 11:34AM EDT | 120.00 | 0.13 | 0.00 | 0.25 | -0.03 | -18.75% | 2 | 15 | 56.25% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517P00045000 | 2024-04-08 10:19AM EDT | 45.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 189.06% |
| CRS240517P00050000 | 2024-04-01 2:47PM EDT | 50.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 12 | 0 | 202.34% |
| CRS240517P00055000 | 2024-05-06 2:48PM EDT | 55.00 | 0.07 | 0.10 | 0.05 | 0.00 | - | 3 | 4 | 166.02% |
| CRS240517P00057500 | 2024-04-30 10:33AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 135.94% |
| CRS240517P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 357 | 127.34% |
| CRS240517P00062500 | 2024-04-25 10:32AM EDT | 62.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 145.31% |
| CRS240517P00065000 | 2024-05-01 2:54PM EDT | 65.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 73 | 119.53% |
| CRS240517P00067500 | 2024-05-01 2:12PM EDT | 67.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 21 | 101.56% |
| CRS240517P00070000 | 2024-05-01 9:42AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 528 | 539 | 93.75% |
| CRS240517P00072500 | 2024-05-03 10:36AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,532 | 85.94% |
| CRS240517P00075000 | 2024-05-01 11:42AM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 45 | 444 | 98.05% |
| CRS240517P00077500 | 2024-05-06 11:20AM EDT | 77.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 505 | 78.13% |
| CRS240517P00080000 | 2024-05-03 12:27PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 84 | 80.86% |
| CRS240517P00082500 | 2024-05-01 9:33AM EDT | 82.50 | 0.40 | 0.00 | 2.50 | 0.00 | - | 125 | 47 | 123.14% |
| CRS240517P00085000 | 2024-05-01 12:04PM EDT | 85.00 | 0.57 | 0.00 | 0.15 | 0.00 | - | 22 | 21 | 59.18% |
| CRS240517P00087500 | 2024-05-03 12:28PM EDT | 87.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 23 | 54.20% |
| CRS240517P00090000 | 2024-05-07 2:05PM EDT | 90.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 25 | 55.76% |
| CRS240517P00092500 | 2024-05-08 3:15PM EDT | 92.50 | 0.25 | 0.00 | 0.20 | -0.05 | -16.67% | 10 | 21 | 44.73% |
| CRS240517P00095000 | 2024-05-07 10:39AM EDT | 95.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 12 | 155 | 40.09% |
| CRS240517P00097500 | 2024-05-08 10:11AM EDT | 97.50 | 0.30 | 0.40 | 0.60 | -0.60 | -66.67% | 15 | 15 | 38.67% |
| CRS240517P00100000 | 2024-05-08 1:22PM EDT | 100.00 | 0.75 | 0.90 | 1.10 | -0.53 | -41.41% | 14 | 150 | 36.94% |
| CRS240517P00105000 | 2024-05-07 3:24PM EDT | 105.00 | 3.50 | 2.95 | 3.20 | 0.00 | - | 10 | 15 | 34.96% |
| CRS240517P00110000 | 2024-05-08 3:31PM EDT | 110.00 | 6.10 | 6.50 | 7.00 | -2.50 | -29.07% | 2 | 1 | 36.82% |
© 2024 Yahoo. Todos los derechos reservados.