La bourse est fermée
Dow Jones
38 169,17 +265,88 (+0,70 %) Nasdaq
15 803,78 +198,30 (+1,27 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0726 +0,0008 (+0,08 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 221,91 +1 305,65 (+2,42 %)
Crane Company (CR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:15PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517C00115000 | 2024-03-26 3:16PM EDT | 115.00 | 20.70 | 28.40 | 31.50 | 0.00 | - | 1 | 0 | 121.88% |
| CR240517C00120000 | 2024-03-26 3:16PM EDT | 120.00 | 16.50 | 23.50 | 26.70 | 0.00 | - | 1 | 1 | 107.45% |
| CR240517C00125000 | 2024-04-23 1:54PM EDT | 125.00 | 14.90 | 15.90 | 16.90 | 0.00 | - | 5 | 3 | 49.66% |
| CR240517C00130000 | 2024-05-01 10:38AM EDT | 130.00 | 9.30 | 11.70 | 12.10 | 0.00 | - | 1,501 | 1,001 | 40.63% |
| CR240517C00135000 | 2024-05-02 10:55AM EDT | 135.00 | 7.00 | 7.70 | 8.10 | +1.00 | +16.67% | 15 | 401 | 38.36% |
| CR240517C00140000 | 2024-05-01 3:32PM EDT | 140.00 | 4.85 | 4.50 | 4.90 | 0.00 | - | 9 | 770 | 37.04% |
| CR240517C00145000 | 2024-05-01 1:14PM EDT | 145.00 | 2.00 | 2.25 | 2.50 | 0.00 | - | 1 | 208 | 34.96% |
| CR240517C00150000 | 2024-04-29 11:25AM EDT | 150.00 | 1.27 | 0.95 | 1.10 | 0.00 | - | 5 | 16 | 33.84% |
| CR240517C00155000 | 2024-05-01 1:42PM EDT | 155.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 5 | 8 | 33.89% |
| CR240517C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.44% |
| CR240517C00180000 | 2024-04-24 11:41AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 54.10% |
| CR240517C00185000 | 2024-03-14 10:55AM EDT | 185.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 72.95% |
| CR240517C00200000 | 2024-04-03 11:17AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 62.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240517P00090000 | 2024-04-22 10:22AM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 117.97% |
| CR240517P00095000 | 2024-04-23 10:27AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 72.66% |
| CR240517P00100000 | 2024-04-23 10:27AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 64.06% |
| CR240517P00105000 | 2024-04-23 3:51PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 201 | 60.16% |
| CR240517P00110000 | 2024-04-25 3:10PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 51.76% |
| CR240517P00115000 | 2024-05-01 12:40PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 49 | 65 | 51.27% |
| CR240517P00120000 | 2024-05-01 12:40PM EDT | 120.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 85 | 91 | 12.50% |
| CR240517P00125000 | 2024-05-01 12:40PM EDT | 125.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 15 | 621 | 48.12% |
| CR240517P00130000 | 2024-05-01 12:34PM EDT | 130.00 | 0.95 | 0.45 | 0.65 | 0.00 | - | 100 | 470 | 34.82% |
| CR240517P00135000 | 2024-04-30 1:51PM EDT | 135.00 | 1.45 | 1.35 | 1.60 | 0.00 | - | 5 | 9 | 33.89% |
| CR240517P00140000 | 2024-05-02 10:26AM EDT | 140.00 | 3.90 | 3.00 | 3.50 | +2.20 | +129.41% | 1 | 3 | 34.18% |
| CR240517P00145000 | 2024-04-30 10:37AM EDT | 145.00 | 3.70 | 5.80 | 6.20 | 0.00 | - | 4 | 3 | 32.84% |
| CR240517P00150000 | 2024-04-30 3:34PM EDT | 150.00 | 9.50 | 8.60 | 9.80 | 0.00 | - | 2 | 2 | 30.93% |
