Deutsche Märkte schließen in 2 Stunden 38 Minuten
DAX
17.963,47 +31,30 (+0,17%) Euro Stoxx 50
4.911,12 -10,10 (-0,21%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.312,40 +1,40 (+0,06%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
54.882,42 +728,63 (+1,35%)
Carpenter Technology Corporation (CRS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRS240517C00067500 | 2024-04-15 1:29PM EDT | 67.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CRS240517C00070000 | 2024-05-01 3:52PM EDT | 70.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 0.00% |
| CRS240517C00072500 | 2024-04-19 3:35PM EDT | 72.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| CRS240517C00075000 | 2024-05-01 9:50AM EDT | 75.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 0.00% |
| CRS240517C00077500 | 2024-04-29 2:44PM EDT | 77.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.00% |
| CRS240517C00080000 | 2024-05-01 3:05PM EDT | 80.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 20 | 131 | 0.00% |
| CRS240517C00082500 | 2024-05-01 2:56PM EDT | 82.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 71 | 646 | 0.00% |
| CRS240517C00085000 | 2024-05-01 2:54PM EDT | 85.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 21 | 151 | 0.00% |
| CRS240517C00087500 | 2024-05-01 3:30PM EDT | 87.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 0.00% |
| CRS240517C00090000 | 2024-05-01 3:34PM EDT | 90.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 66 | 70 | 0.00% |
| CRS240517C00095000 | 2024-05-01 3:56PM EDT | 95.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 24 | 214 | 0.00% |
| CRS240517C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 391 | 212 | 1.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517P00045000 | 2024-04-08 10:19AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CRS240517P00050000 | 2024-04-01 2:47PM EDT | 50.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 12 | 0 | 150.59% |
| CRS240517P00055000 | 2024-03-22 3:55PM EDT | 55.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 4 | 7 | 138.09% |
| CRS240517P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 50.00% |
| CRS240517P00062500 | 2024-04-25 10:32AM EDT | 62.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| CRS240517P00065000 | 2024-05-01 2:54PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| CRS240517P00067500 | 2024-05-01 2:12PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 50.00% |
| CRS240517P00070000 | 2024-05-01 9:42AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 528 | 539 | 25.00% |
| CRS240517P00072500 | 2024-05-01 2:12PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 785 | 1,544 | 25.00% |
| CRS240517P00075000 | 2024-05-01 11:42AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 463 | 25.00% |
| CRS240517P00077500 | 2024-05-01 12:34PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 506 | 25.00% |
| CRS240517P00080000 | 2024-05-01 12:04PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 95 | 25.00% |
| CRS240517P00082500 | 2024-05-01 9:33AM EDT | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 125 | 47 | 25.00% |
| CRS240517P00085000 | 2024-05-01 12:04PM EDT | 85.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 12.50% |
| CRS240517P00087500 | 2024-05-01 3:01PM EDT | 87.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 35 | 24 | 12.50% |
| CRS240517P00090000 | 2024-05-01 11:00AM EDT | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
