La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 597,55 +4 032,54 (+7,13 %)
Crown Holdings, Inc. (CCK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 14.90 | 18.90 | 0.00 | - | 2 | 8 | 143.75% |
| CCK240517C00070000 | 2024-05-08 2:13PM EDT | 70.00 | 14.00 | 12.00 | 16.60 | 0.00 | - | 1 | 42 | 106.64% |
| CCK240517C00072500 | 2024-05-09 11:22AM EDT | 72.50 | 11.50 | 9.60 | 14.20 | 0.00 | - | 21 | 71 | 104.49% |
| CCK240517C00075000 | 2024-05-13 2:31PM EDT | 75.00 | 8.90 | 8.10 | 10.40 | 0.00 | - | 1 | 79 | 61.33% |
| CCK240517C00077500 | 2024-04-26 10:10AM EDT | 77.50 | 5.00 | 5.10 | 8.70 | 0.00 | - | 3 | 257 | 65.82% |
| CCK240517C00080000 | 2024-05-15 1:29PM EDT | 80.00 | 4.40 | 3.00 | 5.70 | -0.40 | -8.33% | 5 | 434 | 106.15% |
| CCK240517C00082500 | 2024-05-14 1:07PM EDT | 82.50 | 2.25 | 0.70 | 3.20 | +0.35 | +18.42% | 2 | 488 | 74.17% |
| CCK240517C00085000 | 2024-05-15 3:56PM EDT | 85.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 74 | 439 | 16.21% |
| CCK240517C00087500 | 2024-05-13 3:15PM EDT | 87.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 7,909 | 31.25% |
| CCK240517C00090000 | 2024-05-02 10:05AM EDT | 90.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 62 | 50.00% |
| CCK240517C00095000 | 2024-04-29 3:33PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 102.05% |
| CCK240517C00100000 | 2024-04-29 3:47PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 397 | 82.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517P00060000 | 2024-04-29 9:38AM EDT | 60.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 230.47% |
| CCK240517P00065000 | 2024-05-08 2:15PM EDT | 65.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 29 | 187.70% |
| CCK240517P00067500 | 2024-05-08 11:20AM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 168.16% |
| CCK240517P00070000 | 2024-05-09 11:38AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4,313 | 99.22% |
| CCK240517P00072500 | 2024-05-13 1:05PM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 124.22% |
| CCK240517P00075000 | 2024-05-02 11:48AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 102.54% |
| CCK240517P00077500 | 2024-05-02 1:03PM EDT | 77.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 327 | 80.57% |
| CCK240517P00080000 | 2024-05-09 11:37AM EDT | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 17 | 224 | 39.45% |
| CCK240517P00082500 | 2024-05-13 2:45PM EDT | 82.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 21 | 226 | 30.27% |
| CCK240517P00085000 | 2024-05-09 2:06PM EDT | 85.00 | 1.55 | 0.55 | 1.45 | 0.00 | - | 92 | 90 | 33.11% |
| CCK240517P00087500 | 2024-04-17 11:01AM EDT | 87.50 | 11.10 | 1.55 | 4.80 | 0.00 | - | 5 | 16 | 92.33% |
