Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.592,87 +640,64 (+1,09%)
Crane Company (CR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517C00115000 | 2024-03-26 3:16PM EDT | 115.00 | 20.70 | 28.40 | 31.50 | 0.00 | - | 1 | 0 | 65.48% |
| CR240517C00120000 | 2024-03-26 3:16PM EDT | 120.00 | 16.50 | 23.50 | 26.70 | 0.00 | - | 1 | 1 | 58.74% |
| CR240517C00125000 | 2024-04-23 1:54PM EDT | 125.00 | 14.90 | 18.90 | 21.80 | 0.00 | - | 5 | 3 | 52.78% |
| CR240517C00130000 | 2024-04-25 9:31AM EDT | 130.00 | 11.40 | 14.00 | 16.90 | 0.00 | - | 1 | 2,016 | 60.11% |
| CR240517C00135000 | 2024-04-26 12:05PM EDT | 135.00 | 12.10 | 10.10 | 11.20 | +3.00 | +32.97% | 2 | 401 | 40.31% |
| CR240517C00140000 | 2024-04-25 2:40PM EDT | 140.00 | 6.95 | 6.40 | 7.10 | 0.00 | - | 1 | 773 | 34.67% |
| CR240517C00145000 | 2024-04-25 12:19PM EDT | 145.00 | 3.30 | 3.40 | 4.00 | 0.00 | - | 1 | 204 | 31.96% |
| CR240517C00150000 | 2024-04-26 3:58PM EDT | 150.00 | 1.80 | 1.55 | 1.95 | +1.80 | - | 11 | 11 | 30.43% |
| CR240517C00155000 | 2024-04-26 3:58PM EDT | 155.00 | 0.75 | 0.65 | 1.85 | +0.75 | - | 5 | 8 | 40.44% |
| CR240517C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.32% |
| CR240517C00180000 | 2024-04-24 11:41AM EDT | 180.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 50.34% |
| CR240517C00185000 | 2024-03-14 10:55AM EDT | 185.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 60.60% |
| CR240517C00200000 | 2024-04-03 11:17AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 52.34% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517P00090000 | 2024-04-22 10:22AM EDT | 90.00 | 0.10 | 0.00 | 0.75 | +0.10 | - | - | 2 | 109.67% |
| CR240517P00095000 | 2024-04-23 10:27AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 20 | 67.97% |
| CR240517P00100000 | 2024-04-23 10:27AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 6 | 60.16% |
| CR240517P00105000 | 2024-04-23 3:51PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 201 | 57.42% |
| CR240517P00110000 | 2024-04-25 3:10PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 68.56% |
| CR240517P00115000 | 2024-04-23 1:20PM EDT | 115.00 | 0.20 | 0.05 | 1.75 | 0.00 | - | 2 | 18 | 72.24% |
| CR240517P00120000 | 2024-04-24 12:29PM EDT | 120.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 3 | 8 | 56.69% |
| CR240517P00125000 | 2024-04-26 12:01PM EDT | 125.00 | 0.20 | 0.10 | 1.35 | -1.01 | -83.47% | 1 | 607 | 57.98% |
| CR240517P00130000 | 2024-04-25 10:00AM EDT | 130.00 | 1.05 | 0.35 | 0.80 | 0.00 | - | 1 | 544 | 39.28% |
| CR240517P00135000 | 2024-04-26 1:59PM EDT | 135.00 | 0.95 | 0.75 | 1.05 | -0.50 | -34.48% | 1 | 5 | 31.86% |
| CR240517P00140000 | 2024-04-26 11:43AM EDT | 140.00 | 1.70 | 1.75 | 2.20 | -0.25 | -12.82% | 3 | 4 | 30.18% |
| CR240517P00145000 | 2024-04-25 3:06PM EDT | 145.00 | 4.00 | 3.70 | 4.30 | +4.00 | - | - | 6 | 29.37% |
| CR240517P00150000 | 2024-04-23 3:10PM EDT | 150.00 | 12.80 | 6.50 | 7.50 | +12.80 | - | - | 0 | 29.59% |
