Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.116,05 +556,98 (+0,94%)
Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240419C00060000 | 2024-04-19 9:53AM EDT | 60.00 | 18.70 | 17.90 | 18.20 | +11.10 | +146.05% | 7 | 17 | 193.75% |
| CRS240419C00062500 | 2024-03-15 1:04PM EDT | 62.50 | 5.09 | 15.00 | 15.30 | 0.00 | - | 2 | 2 | 0.00% |
| CRS240419C00065000 | 2024-04-15 1:29PM EDT | 65.00 | 12.86 | 12.90 | 13.20 | +1.91 | +17.44% | 2 | 52 | 137.50% |
| CRS240419C00067500 | 2024-04-10 9:30AM EDT | 67.50 | 10.25 | 10.40 | 10.70 | 0.00 | - | 5 | 34 | 112.50% |
| CRS240419C00070000 | 2024-04-15 1:28PM EDT | 70.00 | 7.88 | 7.90 | 8.20 | +1.82 | +30.03% | 5 | 56 | 87.50% |
| CRS240419C00072500 | 2024-04-19 2:58PM EDT | 72.50 | 5.30 | 5.40 | 5.70 | -1.70 | -24.29% | 1 | 990 | 62.50% |
| CRS240419C00075000 | 2024-04-19 2:00PM EDT | 75.00 | 3.50 | 2.95 | 3.20 | -1.10 | -23.91% | 3 | 687 | 65.43% |
| CRS240419C00077500 | 2024-04-19 11:36AM EDT | 77.50 | 1.86 | 0.50 | 0.70 | -0.99 | -34.74% | 2 | 9 | 22.66% |
| CRS240419C00080000 | 2024-04-19 10:06AM EDT | 80.00 | 0.22 | 0.00 | 0.10 | -0.38 | -63.33% | 1 | 141 | 40.63% |
| CRS240419C00082500 | 2024-04-18 3:34PM EDT | 82.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 37 | 77.15% |
| CRS240419C00085000 | 2024-04-18 9:48AM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 25 | 101.95% |
| CRS240419C00090000 | 2024-04-08 3:12PM EDT | 90.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 159.38% |
| CRS240419C00100000 | 2024-04-05 11:45AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240419P00045000 | 2024-03-12 10:48AM EDT | 45.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 518.75% |
| CRS240419P00050000 | 2024-03-04 10:58AM EDT | 50.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 375.00% |
| CRS240419P00055000 | 2024-04-04 3:33PM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 26 | 348.44% |
| CRS240419P00057500 | 2024-04-04 1:44PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 45 | 245.31% |
| CRS240419P00060000 | 2024-04-08 2:20PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 119 | 215.63% |
| CRS240419P00062500 | 2024-04-11 1:15PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 876 | 184.38% |
| CRS240419P00065000 | 2024-04-09 1:07PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 192.97% |
| CRS240419P00067500 | 2024-03-28 3:54PM EDT | 67.50 | 0.80 | 0.00 | 0.25 | 0.00 | - | 10 | 1 | 166.41% |
| CRS240419P00070000 | 2024-04-16 12:07PM EDT | 70.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 5 | 13 | 131.64% |
| CRS240419P00072500 | 2024-04-16 10:40AM EDT | 72.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 19 | 27 | 92.19% |
| CRS240419P00075000 | 2024-04-17 3:57PM EDT | 75.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 10 | 86 | 60.94% |
| CRS240419P00077500 | 2024-04-19 2:00PM EDT | 77.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 53 | 18.16% |
| CRS240419P00080000 | 2024-04-15 11:14AM EDT | 80.00 | 3.04 | 1.85 | 2.05 | 0.00 | - | 10 | 17 | 39.26% |
| CRS240419P00082500 | 2024-04-19 3:40PM EDT | 82.50 | 4.60 | 4.30 | 4.60 | +0.90 | +24.32% | 1 | 3 | 79.30% |
| CRS240419P00085000 | 2024-04-04 11:22AM EDT | 85.00 | 6.00 | 6.80 | 7.10 | 0.00 | - | 1 | 0 | 109.38% |
