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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240621C00067500 | 2024-04-12 10:41AM EDT | 67.50 | 12.30 | 15.70 | 18.60 | 0.00 | - | 6 | 15 | 76.61% |
| CCK240621C00070000 | 2024-04-29 3:45PM EDT | 70.00 | 12.05 | 14.20 | 16.60 | 0.00 | - | 1 | 13 | 57.32% |
| CCK240621C00072500 | 2024-03-18 9:48AM EDT | 72.50 | 7.50 | 4.60 | 6.80 | 0.00 | - | 1 | 2 | 0.00% |
| CCK240621C00075000 | 2024-05-01 1:43PM EDT | 75.00 | 9.10 | 8.60 | 11.80 | 0.00 | - | 1 | 27 | 59.84% |
| CCK240621C00077500 | 2024-05-13 9:46AM EDT | 77.50 | 7.50 | 6.10 | 7.50 | 0.00 | - | 1 | 33 | 29.08% |
| CCK240621C00080000 | 2024-05-13 10:11AM EDT | 80.00 | 5.20 | 4.20 | 5.70 | 0.00 | - | 1 | 564 | 29.81% |
| CCK240621C00082500 | 2024-05-14 9:40AM EDT | 82.50 | 3.60 | 3.00 | 3.20 | 0.00 | - | 2 | 264 | 20.83% |
| CCK240621C00085000 | 2024-05-14 2:28PM EDT | 85.00 | 1.90 | 1.60 | 2.65 | 0.00 | - | 6 | 97 | 27.77% |
| CCK240621C00087500 | 2024-05-15 2:36PM EDT | 87.50 | 0.75 | 0.70 | 0.85 | -0.25 | -25.00% | 2 | 50 | 18.95% |
| CCK240621C00090000 | 2024-05-07 3:23PM EDT | 90.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 8 | 100 | 19.34% |
| CCK240621C00092500 | 2024-02-01 12:14PM EDT | 92.50 | 4.80 | 0.50 | 0.60 | 0.00 | - | - | 4 | 27.74% |
| CCK240621C00095000 | 2024-05-01 3:59PM EDT | 95.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 32 | 35.16% |
| CCK240621C00100000 | 2024-03-28 1:03PM EDT | 100.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 4 | 23 | 44.61% |
| CCK240621C00105000 | 2024-05-02 2:30PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CCK240621C00110000 | 2024-01-22 1:04PM EDT | 110.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 5 | 31 | 43.56% |
| CCK240621C00115000 | 2023-12-06 3:05PM EDT | 115.00 | 0.80 | 0.65 | 2.20 | 0.00 | - | 151 | 151 | 80.44% |
| CCK240621C00120000 | 2023-12-22 10:56AM EDT | 120.00 | 0.62 | 0.10 | 1.50 | 0.00 | - | 5 | 30 | 75.64% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240621P00055000 | 2024-02-09 11:42AM EDT | 55.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | - | 3 | 81.74% |
| CCK240621P00060000 | 2024-02-09 11:42AM EDT | 60.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | - | 5 | 68.56% |
| CCK240621P00065000 | 2024-05-15 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 70 | 41.50% |
| CCK240621P00067500 | 2024-05-01 3:14PM EDT | 67.50 | 0.06 | 0.05 | 0.20 | 0.00 | - | 10 | 49 | 41.21% |
| CCK240621P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 67 | 37.35% |
| CCK240621P00072500 | 2024-04-29 9:48AM EDT | 72.50 | 0.80 | 0.05 | 0.15 | 0.00 | - | 1 | 19 | 28.32% |
| CCK240621P00075000 | 2024-05-01 3:04PM EDT | 75.00 | 0.38 | 0.05 | 0.20 | 0.00 | - | 14 | 67 | 24.56% |
| CCK240621P00077500 | 2024-05-07 9:37AM EDT | 77.50 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 1 | 5,063 | 21.19% |
| CCK240621P00080000 | 2024-05-15 2:17PM EDT | 80.00 | 0.50 | 0.45 | 0.60 | -0.30 | -37.50% | 1,009 | 4,841 | 19.48% |
| CCK240621P00082500 | 2024-05-09 11:34AM EDT | 82.50 | 1.50 | 1.10 | 1.30 | 0.00 | - | 3 | 96 | 19.07% |
| CCK240621P00085000 | 2024-05-13 9:36AM EDT | 85.00 | 2.10 | 2.15 | 2.85 | 0.00 | - | 3 | 91 | 22.41% |
| CCK240621P00087500 | 2024-05-15 10:10AM EDT | 87.50 | 3.60 | 3.70 | 4.80 | -0.71 | -16.47% | 1 | 17 | 25.95% |
| CCK240621P00090000 | 2024-02-05 12:37PM EDT | 90.00 | 6.70 | 14.40 | 14.80 | 0.00 | - | 3 | 9 | 102.88% |
| CCK240621P00092500 | 2024-02-05 12:31PM EDT | 92.50 | 8.10 | 16.70 | 17.10 | 0.00 | - | - | 0 | 108.96% |
| CCK240621P00095000 | 2024-01-26 12:38PM EDT | 95.00 | 7.30 | 16.00 | 19.40 | 0.00 | - | 4 | 4 | 100.40% |
