Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.325,10 -178,59 (-0,46%) Gold
2.339,30 -2,80 (-0,12%) EUR/USD
1,0689 -0,0015 (-0,14%) Bitcoin EUR
60.529,01 -1.954,07 (-3,13%)
Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:48PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517C00067500 | 2024-04-22 11:16AM EDT | 67.50 | 11.60 | 11.50 | 11.90 | 0.00 | - | 2 | 8 | 53.42% |
| CCK240517C00070000 | 2024-04-16 10:43AM EDT | 70.00 | 7.40 | 8.80 | 9.50 | 0.00 | - | 29 | 44 | 46.39% |
| CCK240517C00072500 | 2024-04-23 3:28PM EDT | 72.50 | 7.50 | 7.10 | 7.30 | 0.00 | - | 21 | 73 | 42.29% |
| CCK240517C00075000 | 2024-04-24 10:07AM EDT | 75.00 | 5.20 | 5.20 | 5.40 | -0.80 | -13.33% | 1 | 81 | 40.45% |
| CCK240517C00077500 | 2024-04-23 12:42PM EDT | 77.50 | 2.95 | 3.60 | 3.80 | 0.00 | - | 5 | 253 | 39.23% |
| CCK240517C00080000 | 2024-04-24 11:00AM EDT | 80.00 | 2.40 | 2.35 | 2.45 | -0.60 | -20.00% | 30 | 384 | 37.38% |
| CCK240517C00082500 | 2024-04-22 1:58PM EDT | 82.50 | 1.75 | 1.40 | 1.50 | 0.00 | - | 5 | 212 | 36.52% |
| CCK240517C00085000 | 2024-04-24 11:00AM EDT | 85.00 | 0.82 | 0.75 | 0.90 | -0.13 | -13.68% | 30 | 143 | 36.60% |
| CCK240517C00087500 | 2024-04-22 1:18PM EDT | 87.50 | 0.55 | 0.40 | 0.50 | 0.00 | - | 3,802 | 7,687 | 36.38% |
| CCK240517C00090000 | 2024-04-22 3:16PM EDT | 90.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 2 | 67 | 37.40% |
| CCK240517C00095000 | 2024-04-09 12:51PM EDT | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.73% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517P00065000 | 2024-04-22 12:40PM EDT | 65.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 54.88% |
| CCK240517P00070000 | 2024-04-19 1:34PM EDT | 70.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 2 | 5,816 | 40.67% |
| CCK240517P00072500 | 2024-04-23 11:31AM EDT | 72.50 | 0.60 | 0.75 | 0.85 | 0.00 | - | 2 | 34 | 38.72% |
| CCK240517P00075000 | 2024-04-23 12:09PM EDT | 75.00 | 1.10 | 1.35 | 1.40 | 0.00 | - | 2 | 48 | 36.87% |
| CCK240517P00077500 | 2024-04-24 10:24AM EDT | 77.50 | 2.20 | 2.20 | 2.35 | 0.00 | - | 4 | 310 | 36.72% |
| CCK240517P00080000 | 2024-04-23 12:31PM EDT | 80.00 | 2.90 | 3.40 | 3.60 | 0.00 | - | 3 | 126 | 36.13% |
| CCK240517P00082500 | 2024-04-12 10:55AM EDT | 82.50 | 5.50 | 5.00 | 5.20 | 0.00 | - | 8 | 19 | 35.84% |
| CCK240517P00085000 | 2024-04-17 11:01AM EDT | 85.00 | 8.90 | 6.10 | 7.30 | 0.00 | - | 2 | 9 | 39.06% |
| CCK240517P00087500 | 2024-04-17 11:01AM EDT | 87.50 | 11.10 | 8.70 | 9.30 | 0.00 | - | 5 | 16 | 37.45% |
