Deutsche Märkte öffnen in 3 Stunden 19 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.653,38 +2.097,12 (+3,92%) CMC Crypto 200
1.289,17 +18,43 (+1,45%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Carpenter Technology Corporation (CRS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 19.20 | 34.90 | 35.40 | 0.00 | - | 1 | 3 | 115.82% |
| CRS240517C00067500 | 2024-04-15 1:29PM EDT | 67.50 | 9.65 | 32.40 | 32.90 | 0.00 | - | 1 | 10 | 107.03% |
| CRS240517C00070000 | 2024-05-01 3:52PM EDT | 70.00 | 28.30 | 29.90 | 30.40 | 0.00 | - | 17 | 27 | 98.54% |
| CRS240517C00072500 | 2024-04-19 3:35PM EDT | 72.50 | 7.40 | 27.40 | 28.00 | 0.00 | - | 5 | 10 | 93.46% |
| CRS240517C00075000 | 2024-05-01 9:50AM EDT | 75.00 | 17.80 | 24.90 | 25.50 | 0.00 | - | 8 | 59 | 85.16% |
| CRS240517C00077500 | 2024-04-29 2:44PM EDT | 77.50 | 7.94 | 22.40 | 23.00 | 0.00 | - | 3 | 84 | 77.05% |
| CRS240517C00080000 | 2024-05-02 2:59PM EDT | 80.00 | 19.55 | 19.90 | 20.50 | -0.18 | -0.91% | 4 | 131 | 69.04% |
| CRS240517C00082500 | 2024-05-01 2:56PM EDT | 82.50 | 15.80 | 17.50 | 18.00 | -1.80 | -10.23% | 1 | 646 | 63.38% |
| CRS240517C00085000 | 2024-05-01 2:54PM EDT | 85.00 | 14.80 | 15.00 | 15.60 | 0.00 | - | 21 | 151 | 57.28% |
| CRS240517C00087500 | 2024-05-01 3:30PM EDT | 87.50 | 11.60 | 12.60 | 13.20 | 0.00 | - | 9 | 33 | 52.25% |
| CRS240517C00090000 | 2024-05-02 2:59PM EDT | 90.00 | 10.15 | 10.30 | 10.80 | +1.03 | +11.29% | 2 | 70 | 53.08% |
| CRS240517C00095000 | 2024-05-02 3:01PM EDT | 95.00 | 6.00 | 6.20 | 6.60 | +0.65 | +12.15% | 3 | 214 | 46.17% |
| CRS240517C00100000 | 2024-05-02 2:28PM EDT | 100.00 | 3.00 | 3.10 | 3.40 | +0.15 | +5.26% | 328 | 212 | 42.68% |
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 | 0.25 | 0.00 | - | 1 | 2 | 180.47% |
| CRS240517P00050000 | 2024-04-01 2:47PM EDT | 50.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 12 | 0 | 158.59% |
| CRS240517P00055000 | 2024-03-22 3:55PM EDT | 55.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 4 | 7 | 145.70% |
| CRS240517P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 357 | 98.44% |
| CRS240517P00062500 | 2024-04-25 10:32AM EDT | 62.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 111.72% |
| CRS240517P00065000 | 2024-05-01 2:54PM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 73 | 103.52% |
| CRS240517P00067500 | 2024-05-01 2:12PM EDT | 67.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 21 | 77.34% |
| CRS240517P00070000 | 2024-05-01 9:42AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 528 | 539 | 70.31% |
| CRS240517P00072500 | 2024-05-01 2:12PM EDT | 72.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 785 | 1,544 | 64.06% |
| CRS240517P00075000 | 2024-05-01 11:42AM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 45 | 463 | 72.66% |
| CRS240517P00077500 | 2024-05-01 12:34PM EDT | 77.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 506 | 65.43% |
| CRS240517P00080000 | 2024-05-02 1:09PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 1 | 95 | 58.40% |
| CRS240517P00082500 | 2024-05-01 9:33AM EDT | 82.50 | 0.40 | 0.05 | 0.25 | 0.00 | - | 125 | 47 | 53.32% |
| CRS240517P00085000 | 2024-05-01 12:04PM EDT | 85.00 | 0.57 | 0.05 | 0.25 | 0.00 | - | 22 | 21 | 51.37% |
| CRS240517P00087500 | 2024-05-01 3:01PM EDT | 87.50 | 0.27 | 0.20 | 0.30 | 0.00 | - | 35 | 24 | 45.80% |
| CRS240517P00090000 | 2024-05-02 12:52PM EDT | 90.00 | 0.52 | 0.35 | 0.45 | -1.33 | -71.89% | 27 | 5 | 42.58% |
