La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 557,85 +3 708,41 (+6,76 %)
Carpenter Technology Corporation (CRS)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 19.20 | 38.40 | 39.20 | 0.00 | - | 1 | 3 | 118.95% |
| CRS240517C00067500 | 2024-04-15 1:29PM EDT | 67.50 | 9.65 | 35.90 | 36.70 | 0.00 | - | 1 | 10 | 110.35% |
| CRS240517C00070000 | 2024-05-01 3:52PM EDT | 70.00 | 28.30 | 33.40 | 34.20 | 0.00 | - | 17 | 27 | 102.15% |
| CRS240517C00072500 | 2024-04-19 3:35PM EDT | 72.50 | 7.40 | 31.00 | 31.70 | 0.00 | - | 5 | 10 | 98.63% |
| CRS240517C00075000 | 2024-05-01 9:50AM EDT | 75.00 | 17.80 | 28.50 | 29.20 | 0.00 | - | 8 | 59 | 90.63% |
| CRS240517C00077500 | 2024-04-29 2:44PM EDT | 77.50 | 7.94 | 26.00 | 26.70 | 0.00 | - | 3 | 84 | 82.72% |
| CRS240517C00080000 | 2024-05-02 2:59PM EDT | 80.00 | 19.55 | 23.50 | 24.20 | 0.00 | - | 4 | 128 | 75.00% |
| CRS240517C00082500 | 2024-05-02 9:38AM EDT | 82.50 | 15.80 | 21.00 | 21.80 | 0.00 | - | 1 | 627 | 70.41% |
| CRS240517C00085000 | 2024-05-01 2:54PM EDT | 85.00 | 14.80 | 18.60 | 19.30 | 0.00 | - | 21 | 151 | 65.14% |
| CRS240517C00087500 | 2024-05-03 2:32PM EDT | 87.50 | 16.90 | 16.20 | 16.80 | +5.30 | +45.69% | 11 | 33 | 59.42% |
| CRS240517C00090000 | 2024-05-03 9:45AM EDT | 90.00 | 11.30 | 13.80 | 14.30 | +1.15 | +11.33% | 1 | 69 | 53.27% |
| CRS240517C00095000 | 2024-05-03 2:30PM EDT | 95.00 | 9.80 | 9.10 | 9.60 | +3.80 | +63.33% | 25 | 212 | 49.32% |
| CRS240517C00100000 | 2024-05-03 2:49PM EDT | 100.00 | 5.78 | 5.10 | 5.50 | +2.78 | +92.67% | 56 | 480 | 42.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517P00045000 | 2024-04-08 10:19AM EDT | 45.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 193.75% |
| CRS240517P00050000 | 2024-04-01 2:47PM EDT | 50.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 12 | 0 | 171.09% |
| CRS240517P00055000 | 2024-03-22 3:55PM EDT | 55.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 4 | 7 | 158.20% |
| CRS240517P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 357 | 107.81% |
| CRS240517P00062500 | 2024-04-25 10:32AM EDT | 62.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 123.05% |
| CRS240517P00065000 | 2024-05-01 2:54PM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 73 | 114.45% |
| CRS240517P00067500 | 2024-05-01 2:12PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 50.00% |
| CRS240517P00070000 | 2024-05-01 9:42AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 528 | 539 | 50.00% |
| CRS240517P00072500 | 2024-05-01 2:12PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 12 | 1,544 | 50.00% |
| CRS240517P00075000 | 2024-05-01 11:42AM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 45 | 444 | 83.01% |
| CRS240517P00077500 | 2024-05-01 12:34PM EDT | 77.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 506 | 75.78% |
| CRS240517P00080000 | 2024-05-03 12:27PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 10 | 94 | 68.56% |
| CRS240517P00082500 | 2024-05-01 9:33AM EDT | 82.50 | 0.40 | 0.00 | 0.25 | 0.00 | - | 125 | 47 | 61.52% |
| CRS240517P00085000 | 2024-05-01 12:04PM EDT | 85.00 | 0.57 | 0.00 | 0.25 | 0.00 | - | 22 | 21 | 54.69% |
| CRS240517P00087500 | 2024-05-03 12:28PM EDT | 87.50 | 0.10 | 0.00 | 0.20 | -0.17 | -62.96% | 2 | 24 | 52.34% |
| CRS240517P00090000 | 2024-05-03 1:43PM EDT | 90.00 | 0.25 | 0.05 | 0.20 | -0.27 | -51.92% | 13 | 31 | 45.12% |
