La bourse est fermée
Dow Jones
39 824,05 +265,94 (+0,67 %) Nasdaq
16 724,52 +213,34 (+1,29 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 228,87 +3 842,79 (+6,82 %)
Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:45PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK250117C00060000 | 2024-04-15 9:48AM EDT | 60.00 | 21.70 | 25.30 | 26.90 | 0.00 | - | - | 5 | 44.39% |
| CCK250117C00070000 | 2024-04-12 10:45AM EDT | 70.00 | 14.50 | 16.90 | 17.90 | 0.00 | - | 3 | 5 | 35.03% |
| CCK250117C00072500 | 2024-04-15 9:45AM EDT | 72.50 | 12.40 | 15.10 | 17.50 | 0.00 | - | 1 | 2 | 40.71% |
| CCK250117C00077500 | 2024-04-16 9:34AM EDT | 77.50 | 9.00 | 12.10 | 12.40 | 0.00 | - | 1 | 35 | 31.87% |
| CCK250117C00080000 | 2024-04-15 9:54AM EDT | 80.00 | 8.30 | 10.20 | 11.10 | 0.00 | - | 1 | 7 | 32.20% |
| CCK250117C00082500 | 2024-04-12 10:54AM EDT | 82.50 | 7.40 | 9.10 | 10.90 | 0.00 | - | 2 | 38 | 36.13% |
| CCK250117C00085000 | 2024-04-12 10:53AM EDT | 85.00 | 6.30 | 7.80 | 8.00 | 0.00 | - | 3 | 28 | 29.72% |
| CCK250117C00087500 | 2024-03-15 3:24PM EDT | 87.50 | 5.40 | 3.80 | 5.10 | 0.00 | - | 19 | 34 | 23.03% |
| CCK250117C00090000 | 2024-05-10 9:43AM EDT | 90.00 | 5.30 | 5.40 | 5.90 | 0.00 | - | 13 | 20 | 29.27% |
| CCK250117C00095000 | 2024-04-12 11:29AM EDT | 95.00 | 3.10 | 3.70 | 3.80 | 0.00 | - | 5 | 5 | 27.14% |
| CCK250117C00100000 | 2024-05-08 9:46AM EDT | 100.00 | 2.50 | 2.30 | 2.45 | 0.00 | - | 1 | 8 | 26.17% |
| CCK250117C00105000 | 2024-05-01 9:43AM EDT | 105.00 | 1.45 | 1.45 | 1.50 | 0.00 | - | 1 | 21 | 25.29% |
| CCK250117C00110000 | 2024-04-29 9:47AM EDT | 110.00 | 1.20 | 0.90 | 1.00 | 0.00 | - | 4 | 34 | 25.44% |
| CCK250117C00115000 | 2024-03-13 3:50PM EDT | 115.00 | 0.80 | 0.25 | 2.70 | 0.00 | - | - | 16 | 38.37% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK250117P00040000 | 2024-04-01 3:52PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 51.32% |
| CCK250117P00045000 | 2024-04-02 9:49AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CCK250117P00050000 | 2024-03-08 4:10PM EDT | 50.00 | 0.91 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 43.02% |
| CCK250117P00055000 | 2024-03-19 2:58PM EDT | 55.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 2 | 2 | 41.92% |
| CCK250117P00060000 | 2024-04-01 3:12PM EDT | 60.00 | 1.35 | 0.75 | 0.85 | 0.00 | - | 1 | 7 | 31.95% |
| CCK250117P00065000 | 2024-04-30 9:43AM EDT | 65.00 | 1.30 | 0.95 | 1.05 | 0.00 | - | 1 | 5 | 27.69% |
| CCK250117P00070000 | 2024-05-08 2:07PM EDT | 70.00 | 2.00 | 1.65 | 1.75 | 0.00 | - | 2 | 5 | 26.17% |
| CCK250117P00072500 | 2024-05-13 9:36AM EDT | 72.50 | 2.20 | 2.10 | 2.30 | 0.00 | - | 1 | 36 | 25.82% |
| CCK250117P00075000 | 2024-05-15 9:35AM EDT | 75.00 | 2.65 | 2.65 | 2.80 | -4.15 | -61.03% | 1 | 54 | 24.72% |
| CCK250117P00077500 | 2024-05-09 9:42AM EDT | 77.50 | 3.70 | 3.30 | 3.50 | 0.00 | - | 30 | 35 | 24.05% |
| CCK250117P00080000 | 2024-05-15 10:29AM EDT | 80.00 | 4.20 | 4.10 | 4.40 | -0.20 | -4.55% | 9 | 2 | 23.67% |
| CCK250117P00082500 | 2024-05-15 10:24AM EDT | 82.50 | 5.20 | 5.10 | 5.30 | -0.10 | -1.89% | 4 | 18 | 22.75% |
| CCK250117P00085000 | 2024-05-15 10:34AM EDT | 85.00 | 6.20 | 6.20 | 6.40 | -0.20 | -3.13% | 5 | 17 | 22.05% |
| CCK250117P00087500 | 2024-04-15 9:47AM EDT | 87.50 | 12.40 | 7.40 | 7.60 | 0.00 | - | 1 | 4 | 21.13% |
| CCK250117P00095000 | 2024-04-15 9:50AM EDT | 95.00 | 17.80 | 11.90 | 12.10 | 0.00 | - | 1 | 8 | 17.80% |
