Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.274,04 +188,24 (+0,49%) Gold
2.348,90 +6,40 (+0,27%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
59.685,36 -684,84 (-1,13%)
Crane Company (CR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:42PM EDT. Markt geöffnet.
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 | 70.41% |
| CR240517C00120000 | 2024-03-26 3:16PM EDT | 120.00 | 16.50 | 23.50 | 26.70 | 0.00 | - | 1 | 1 | 62.50% |
| CR240517C00125000 | 2024-04-23 1:54PM EDT | 125.00 | 14.90 | 19.50 | 22.20 | 0.00 | - | 5 | 3 | 61.60% |
| CR240517C00130000 | 2024-04-25 9:31AM EDT | 130.00 | 11.40 | 14.90 | 16.90 | 0.00 | - | 1 | 2,016 | 50.54% |
| CR240517C00135000 | 2024-04-26 12:05PM EDT | 135.00 | 12.10 | 10.20 | 11.70 | +3.00 | +32.97% | 2 | 401 | 45.73% |
| CR240517C00140000 | 2024-04-25 2:40PM EDT | 140.00 | 6.95 | 6.60 | 7.20 | 0.00 | - | 1 | 773 | 35.88% |
| CR240517C00145000 | 2024-04-25 12:19PM EDT | 145.00 | 3.30 | 3.60 | 4.00 | 0.00 | - | 1 | 204 | 31.90% |
| CR240517C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 49.61% |
| CR240517C00180000 | 2024-04-24 11:41AM EDT | 180.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 55.23% |
| CR240517C00185000 | 2024-03-14 10:55AM EDT | 185.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 58.35% |
| CR240517C00200000 | 2024-04-03 11:17AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 50.39% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517P00105000 | 2024-04-23 3:51PM EDT | 105.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 201 | 66.31% |
| CR240517P00110000 | 2024-04-25 3:10PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 51.86% |
| CR240517P00115000 | 2024-04-23 1:20PM EDT | 115.00 | 0.20 | 0.05 | 1.75 | 0.00 | - | 2 | 18 | 68.26% |
| CR240517P00120000 | 2024-04-24 12:29PM EDT | 120.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 3 | 8 | 53.42% |
| CR240517P00125000 | 2024-04-26 12:01PM EDT | 125.00 | 0.20 | 0.15 | 0.30 | -1.01 | -83.47% | 1 | 607 | 36.57% |
| CR240517P00130000 | 2024-04-25 10:00AM EDT | 130.00 | 1.05 | 0.30 | 0.55 | 0.00 | - | 1 | 544 | 32.96% |
| CR240517P00135000 | 2024-04-26 1:59PM EDT | 135.00 | 0.95 | 0.85 | 1.05 | -0.50 | -34.48% | 1 | 5 | 29.59% |
| CR240517P00140000 | 2024-04-26 11:43AM EDT | 140.00 | 1.70 | 1.90 | 2.20 | -0.25 | -12.82% | 3 | 4 | 27.71% |
