Deutsche Märkte öffnen in 2 Stunden 54 Minuten

Crane Company (CR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
143,47+1,97 (+1,39%)
Börsenschluss: 04:00PM EDT
143,47 0,00 (0,00%)
Nachbörse: 06:21PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CR240621C000750002023-11-02 3:33PM EDT75.0028.3032.2036.100.00--20.00%
CR240621C000850002023-11-10 2:29PM EDT85.0023.2024.9027.900.00--10.00%
CR240621C000900002024-05-22 11:29AM EDT90.0057.1052.0055.400.00-11316.41%
CR240621C000950002024-02-05 11:05AM EDT95.0030.9931.7033.800.00-120.00%
CR240621C001000002024-04-16 9:48AM EDT100.0031.0047.2051.500.00-31588.57%
CR240621C001050002024-01-30 12:35PM EDT105.0020.5020.7021.300.00-100.00%
CR240621C001100002024-01-30 11:40AM EDT110.0015.3016.7017.300.00-550.00%
CR240621C001150002024-02-13 12:07PM EDT115.0014.7016.3019.000.00-580.00%
CR240621C001200002024-05-13 2:00PM EDT120.0022.9024.7027.100.00-98261.13%
CR240621C001250002024-04-23 10:20AM EDT125.0013.200.000.000.00-380.00%
CR240621C001300002024-05-17 11:58AM EDT130.0015.658.2011.300.00-170.00%
CR240621C001350002024-06-18 12:16PM EDT135.009.307.709.60-1.20-11.43%12755.86%
CR240621C001400002024-06-18 12:16PM EDT140.004.503.204.80+3.09+219.15%111164.99%
CR240621C001450002024-06-17 2:17PM EDT145.000.500.450.950.00-159237.55%
CR240621C001500002024-06-12 11:40AM EDT150.000.850.000.750.00-22,38753.27%
CR240621C001550002024-05-24 11:29AM EDT155.001.120.000.750.00-22778.81%
CR240621C001600002024-06-17 10:26AM EDT160.000.320.000.750.00-16101.66%
CR240621C001650002024-06-12 10:24AM EDT165.000.290.000.100.00-23086.33%
CR240621C001700002024-03-18 2:23PM EDT170.000.350.050.750.00-2626144.43%
CR240621C001850002024-03-06 3:44PM EDT185.000.250.001.450.00-22223.54%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CR240621P000450002023-12-06 1:39PM EDT45.000.100.002.150.00-14942.58%
CR240621P000500002023-10-19 2:51PM EDT50.000.750.001.300.00-11783.59%
CR240621P000850002024-03-13 12:12PM EDT85.000.100.000.500.00-2122355.08%
CR240621P000900002024-05-08 3:18PM EDT90.000.100.000.750.00-12343.36%
CR240621P000950002024-02-15 11:27AM EDT95.000.730.200.800.00-14325.78%
CR240621P001000002024-06-03 2:03PM EDT100.000.050.000.750.00-1622275.59%
CR240621P001050002024-06-03 2:02PM EDT105.000.090.000.750.00-3034243.75%
CR240621P001100002024-06-12 1:37PM EDT110.000.050.000.750.00-12212.89%
CR240621P001150002024-06-12 1:35PM EDT115.000.060.000.750.00-3032183.20%
CR240621P001200002024-06-17 3:55PM EDT120.000.090.000.450.00-710138.87%
CR240621P001250002024-06-14 1:56PM EDT125.000.870.000.300.00-16103.91%
CR240621P001300002024-05-29 9:30AM EDT130.000.430.000.300.00-1978.91%
CR240621P001350002024-06-10 12:38PM EDT135.000.680.050.350.00-11657.23%
CR240621P001400002024-06-18 11:54AM EDT140.000.500.150.45-1.78-78.07%313838.97%
CR240621P001450002024-06-18 11:08AM EDT145.002.901.903.90-0.89-23.48%11572.22%
CR240621P001500002024-06-13 10:13AM EDT150.006.015.308.300.00-1298.44%
CR240621P001550002024-04-25 9:45AM EDT155.0015.207.109.500.00--00.00%
CR240621P001600002024-06-03 9:47AM EDT160.0011.5014.3017.600.00-11135.55%