Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.080,20 -305,89 (-0,80%) Gold
2.308,20 -49,50 (-2,10%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Crane Company (CR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:11PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CR241220C00105000 | 2024-04-23 11:19AM EDT | 105.00 | 37.00 | 40.30 | 42.40 | 0.00 | - | - | 0 | 46.81% |
| CR241220C00130000 | 2024-03-04 12:38PM EDT | 130.00 | 14.25 | 20.00 | 21.60 | 0.00 | - | 1 | 1 | 34.24% |
| CR241220C00135000 | 2024-04-23 3:26PM EDT | 135.00 | 16.60 | 18.60 | 19.40 | 0.00 | - | 6 | 7 | 35.46% |
| CR241220C00140000 | 2024-04-22 12:36PM EDT | 140.00 | 9.90 | 15.60 | 16.50 | 0.00 | - | 10 | 48 | 34.43% |
| CR241220C00145000 | 2024-03-25 11:18AM EDT | 145.00 | 11.20 | 13.40 | 14.20 | 0.00 | - | 1 | 101 | 34.21% |
| CR241220C00150000 | 2024-04-19 10:08AM EDT | 150.00 | 7.00 | 10.60 | 11.50 | 0.00 | - | 1 | 30 | 32.57% |
| CR241220C00175000 | 2024-03-18 2:20PM EDT | 175.00 | 2.75 | 1.60 | 2.30 | 0.00 | - | 300 | 301 | 24.59% |
| CR241220C00180000 | 2024-03-18 2:21PM EDT | 180.00 | 2.40 | 1.15 | 1.80 | 0.00 | - | 300 | 300 | 24.77% |
| CR241220C00185000 | 2024-04-08 9:30AM EDT | 185.00 | 2.30 | 1.55 | 2.20 | 0.00 | - | 10 | 200 | 28.28% |
| CR241220C00190000 | 2024-03-18 2:24PM EDT | 190.00 | 1.25 | 0.50 | 1.15 | 0.00 | - | 20 | 20 | 25.43% |
| CR241220C00195000 | 2024-03-21 9:30AM EDT | 195.00 | 1.20 | 0.25 | 0.85 | 0.00 | - | 1 | 21 | 25.28% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CR241220P00090000 | 2024-04-12 3:59PM EDT | 90.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 41.76% |
| CR241220P00105000 | 2024-04-24 11:41AM EDT | 105.00 | 1.55 | 1.35 | 1.75 | 0.00 | - | 2 | 2 | 31.53% |
| CR241220P00110000 | 2024-04-22 10:07AM EDT | 110.00 | 4.20 | 1.95 | 2.30 | 0.00 | - | - | 3 | 30.35% |
| CR241220P00115000 | 2024-04-23 9:40AM EDT | 115.00 | 3.80 | 2.70 | 3.10 | 0.00 | - | - | 2 | 29.58% |
| CR241220P00120000 | 2024-03-22 9:30AM EDT | 120.00 | 6.40 | 7.30 | 7.80 | 0.00 | - | 1 | 101 | 39.65% |
| CR241220P00125000 | 2024-03-13 2:21PM EDT | 125.00 | 9.40 | 7.50 | 8.60 | 0.00 | - | - | 2 | 36.80% |
| CR241220P00130000 | 2024-04-23 3:43PM EDT | 130.00 | 7.95 | 6.20 | 7.40 | 0.00 | - | 1 | 3 | 28.77% |
| CR241220P00135000 | 2024-04-09 2:08PM EDT | 135.00 | 10.70 | 7.90 | 8.60 | 0.00 | - | - | 1 | 26.59% |
| CR241220P00140000 | 2024-04-26 12:28PM EDT | 140.00 | 8.60 | 9.80 | 10.60 | 0.00 | - | 2 | 2 | 25.67% |
| CR241220P00155000 | 2024-02-07 4:55PM EDT | 155.00 | 31.20 | 28.20 | 29.80 | 0.00 | - | - | 4 | 48.08% |
| CR241220P00160000 | 2024-02-13 12:47PM EDT | 160.00 | 37.20 | 31.80 | 33.00 | 0.00 | - | - | 1 | 47.66% |
