La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 387,98 +23,48 (+0,04 %)
Crane Company (CR)
NYSE - Nasdaq Cours en temps réel. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240621C00075000 | 2023-11-02 3:33PM EDT | 75.00 | 28.30 | 32.20 | 36.10 | 0.00 | - | - | 2 | 0.00% |
| CR240621C00085000 | 2023-11-10 2:29PM EDT | 85.00 | 23.20 | 24.90 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| CR240621C00090000 | 2024-05-22 11:29AM EDT | 90.00 | 57.10 | 57.10 | 60.00 | 0.00 | - | 1 | 1 | 133.98% |
| CR240621C00095000 | 2024-02-05 11:05AM EDT | 95.00 | 30.99 | 31.70 | 33.80 | 0.00 | - | 1 | 2 | 0.00% |
| CR240621C00100000 | 2024-04-16 9:48AM EDT | 100.00 | 31.00 | 47.20 | 51.50 | 0.00 | - | 3 | 1 | 86.91% |
| CR240621C00105000 | 2024-01-30 12:35PM EDT | 105.00 | 20.50 | 20.70 | 21.30 | 0.00 | - | 1 | 0 | 0.00% |
| CR240621C00110000 | 2024-01-30 11:40AM EDT | 110.00 | 15.30 | 16.70 | 17.30 | 0.00 | - | 5 | 5 | 0.00% |
| CR240621C00115000 | 2024-02-13 12:07PM EDT | 115.00 | 14.70 | 16.30 | 19.00 | 0.00 | - | 5 | 8 | 0.00% |
| CR240621C00120000 | 2024-05-13 2:00PM EDT | 120.00 | 22.90 | 27.30 | 30.20 | 0.00 | - | 9 | 8 | 71.48% |
| CR240621C00125000 | 2024-04-23 10:20AM EDT | 125.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CR240621C00130000 | 2024-05-17 11:58AM EDT | 130.00 | 15.65 | 18.10 | 20.50 | 0.00 | - | 1 | 7 | 54.98% |
| CR240621C00135000 | 2024-05-28 3:23PM EDT | 135.00 | 10.50 | 13.80 | 16.00 | 0.00 | - | 4 | 27 | 49.71% |
| CR240621C00140000 | 2024-05-21 3:46PM EDT | 140.00 | 9.57 | 9.70 | 10.60 | 0.00 | - | 2 | 115 | 34.28% |
| CR240621C00145000 | 2024-05-20 12:14PM EDT | 145.00 | 4.70 | 5.80 | 7.80 | 0.00 | - | 1 | 599 | 39.26% |
| CR240621C00150000 | 2024-05-31 9:49AM EDT | 150.00 | 1.50 | 2.30 | 4.10 | -1.00 | -40.00% | 5 | 2,389 | 31.76% |
| CR240621C00155000 | 2024-05-24 11:29AM EDT | 155.00 | 1.12 | 1.05 | 2.40 | 0.00 | - | 2 | 27 | 32.94% |
| CR240621C00160000 | 2024-05-21 3:46PM EDT | 160.00 | 0.57 | 0.25 | 0.55 | 0.00 | - | 2 | 7 | 25.10% |
| CR240621C00165000 | 2024-05-16 9:30AM EDT | 165.00 | 0.65 | 0.05 | 1.40 | 0.00 | - | 9 | 32 | 43.12% |
| CR240621C00170000 | 2024-03-18 2:23PM EDT | 170.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 26 | 26 | 42.38% |
| CR240621C00185000 | 2024-03-06 3:44PM EDT | 185.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 60.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CR240621P00045000 | 2023-12-06 1:39PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 297.56% |
| CR240621P00050000 | 2023-10-19 2:51PM EDT | 50.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 248.24% |
| CR240621P00085000 | 2024-03-13 12:12PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 21 | 22 | 116.02% |
| CR240621P00090000 | 2024-05-08 3:18PM EDT | 90.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 130.13% |
| CR240621P00095000 | 2024-02-15 11:27AM EDT | 95.00 | 0.73 | 0.20 | 0.80 | 0.00 | - | 1 | 4 | 107.62% |
| CR240621P00100000 | 2023-12-28 12:21PM EDT | 100.00 | 2.94 | 2.65 | 5.90 | 0.00 | - | - | 6 | 170.24% |
| CR240621P00105000 | 2024-03-21 12:29PM EDT | 105.00 | 0.74 | 0.25 | 0.95 | 0.00 | - | 1 | 4 | 90.28% |
| CR240621P00110000 | 2024-04-12 10:10AM EDT | 110.00 | 0.75 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 83.01% |
| CR240621P00115000 | 2024-04-23 2:11PM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CR240621P00120000 | 2024-05-01 9:57AM EDT | 120.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 61.72% |
| CR240621P00125000 | 2024-04-29 1:28PM EDT | 125.00 | 0.65 | 0.05 | 1.75 | 0.00 | - | 2 | 7 | 57.54% |
| CR240621P00130000 | 2024-05-29 9:30AM EDT | 130.00 | 0.43 | 0.05 | 1.40 | 0.00 | - | 1 | 9 | 54.74% |
| CR240621P00135000 | 2024-05-29 9:30AM EDT | 135.00 | 0.78 | 0.15 | 0.55 | 0.00 | - | 1 | 15 | 32.76% |
| CR240621P00140000 | 2024-05-30 10:11AM EDT | 140.00 | 1.65 | 0.35 | 1.80 | 0.00 | - | 1 | 513 | 36.94% |
| CR240621P00145000 | 2024-05-24 2:43PM EDT | 145.00 | 2.85 | 0.65 | 2.20 | 0.00 | - | 8 | 15 | 27.76% |
| CR240621P00150000 | 2024-05-21 3:45PM EDT | 150.00 | 4.85 | 2.40 | 4.60 | 0.00 | - | 1 | 3 | 28.82% |
| CR240621P00155000 | 2024-04-25 9:45AM EDT | 155.00 | 15.20 | 7.10 | 9.50 | 0.00 | - | - | 0 | 41.87% |
