La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
38 034,02 +218,10 (+0,58 %) EUR/USD
1,0704 +0,0032 (+0,30 %) Gold future
2 327,40 +24,50 (+1,06 %) Bitcoin EUR
53 819,66 -2 309,42 (-4,11 %)
Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:49PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517C00067500 | 2024-04-22 11:16AM EDT | 67.50 | 11.60 | 16.10 | 16.60 | 0.00 | - | 2 | 8 | 72.51% |
| CCK240517C00070000 | 2024-04-25 12:26PM EDT | 70.00 | 13.70 | 13.60 | 14.00 | +4.30 | +45.74% | 1 | 45 | 60.94% |
| CCK240517C00072500 | 2024-04-23 3:28PM EDT | 72.50 | 7.50 | 9.60 | 11.70 | 0.00 | - | 21 | 73 | 62.89% |
| CCK240517C00075000 | 2024-04-30 10:18AM EDT | 75.00 | 9.18 | 8.60 | 9.10 | 0.00 | - | 2 | 86 | 49.81% |
| CCK240517C00077500 | 2024-04-26 10:10AM EDT | 77.50 | 5.00 | 6.20 | 6.60 | 0.00 | - | 3 | 257 | 39.21% |
| CCK240517C00080000 | 2024-05-01 3:14PM EDT | 80.00 | 4.30 | 4.10 | 4.30 | -0.59 | -12.07% | 8 | 436 | 31.57% |
| CCK240517C00082500 | 2024-05-01 2:52PM EDT | 82.50 | 2.75 | 2.25 | 2.40 | +1.10 | +66.67% | 72 | 704 | 27.08% |
| CCK240517C00085000 | 2024-05-01 2:49PM EDT | 85.00 | 1.25 | 0.95 | 1.05 | +0.45 | +56.25% | 82 | 185 | 24.07% |
| CCK240517C00087500 | 2024-05-01 3:02PM EDT | 87.50 | 0.47 | 0.35 | 0.45 | +0.07 | +17.50% | 69 | 7,913 | 24.66% |
| CCK240517C00090000 | 2024-04-30 12:34PM EDT | 90.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 33 | 62 | 26.27% |
| CCK240517C00095000 | 2024-04-29 3:33PM EDT | 95.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 15 | 16 | 53.81% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 90.04% |
| CCK240517P00067500 | 2024-04-29 2:16PM EDT | 67.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 46.88% |
| CCK240517P00070000 | 2024-05-01 12:30PM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2,133 | 4,334 | 55.76% |
| CCK240517P00072500 | 2024-04-30 11:09AM EDT | 72.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 24 | 54 | 58.79% |
| CCK240517P00075000 | 2024-05-01 9:55AM EDT | 75.00 | 0.05 | 0.05 | 0.15 | -0.08 | -61.54% | 2 | 52 | 32.03% |
| CCK240517P00077500 | 2024-04-30 11:38AM EDT | 77.50 | 0.28 | 0.10 | 0.20 | 0.00 | - | 4 | 327 | 25.83% |
| CCK240517P00080000 | 2024-04-30 11:09AM EDT | 80.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 19 | 208 | 23.78% |
| CCK240517P00082500 | 2024-05-01 11:15AM EDT | 82.50 | 1.25 | 1.10 | 1.20 | -0.75 | -37.50% | 22 | 130 | 22.36% |
| CCK240517P00085000 | 2024-05-01 12:09PM EDT | 85.00 | 2.50 | 2.30 | 2.45 | -0.40 | -13.79% | 92 | 9 | 20.66% |
| CCK240517P00087500 | 2024-04-17 11:01AM EDT | 87.50 | 11.10 | 3.50 | 4.40 | 0.00 | - | 5 | 16 | 20.70% |
