La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 073,41 +235,22 (+0,38 %)
Carpenter Technology Corporation (CRS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240719C00080000 | 2024-06-04 11:50AM EDT | 80.00 | 25.60 | 17.80 | 18.30 | 0.00 | - | 1 | 1 | 55.88% |
| CRS240719C00097500 | 2024-06-12 10:27AM EDT | 97.50 | 10.50 | 4.80 | 5.10 | 0.00 | - | - | 13 | 44.79% |
| CRS240719C00100000 | 2024-06-14 3:35PM EDT | 100.00 | 3.70 | 3.60 | 4.00 | -3.22 | -46.53% | 10 | 2 | 44.45% |
| CRS240719C00105000 | 2024-06-14 3:57PM EDT | 105.00 | 2.15 | 1.95 | 2.25 | -1.84 | -46.12% | 83 | 28 | 43.05% |
| CRS240719C00110000 | 2024-06-14 11:15AM EDT | 110.00 | 0.95 | 0.95 | 1.20 | -2.85 | -75.00% | 4 | 57 | 42.53% |
| CRS240719C00115000 | 2024-06-14 9:34AM EDT | 115.00 | 1.05 | 0.45 | 0.65 | -1.15 | -52.27% | 50 | 291 | 43.12% |
| CRS240719C00120000 | 2024-06-13 9:30AM EDT | 120.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 1 | 30 | 43.90% |
| CRS240719C00125000 | 2024-05-29 3:36PM EDT | 125.00 | 1.55 | 0.10 | 0.25 | 0.00 | - | 200 | 700 | 47.07% |
| CRS240719C00130000 | 2024-06-04 11:54AM EDT | 130.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 52.78% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240719P00080000 | 2024-06-04 11:50AM EDT | 80.00 | 0.30 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 49.95% |
| CRS240719P00085000 | 2024-06-12 3:43PM EDT | 85.00 | 0.30 | 0.90 | 1.10 | 0.00 | - | 1 | 0 | 44.97% |
| CRS240719P00090000 | 2024-06-14 2:55PM EDT | 90.00 | 1.87 | 1.90 | 2.15 | +1.22 | +187.69% | 79 | 24 | 43.08% |
| CRS240719P00095000 | 2024-06-14 1:32PM EDT | 95.00 | 3.15 | 3.60 | 3.90 | +2.10 | +200.00% | 153 | 4 | 41.71% |
| CRS240719P00097500 | 2024-06-14 3:33PM EDT | 97.50 | 4.74 | 4.70 | 5.00 | +3.06 | +182.14% | 2 | 2 | 40.48% |
| CRS240719P00100000 | 2024-06-14 12:06PM EDT | 100.00 | 7.10 | 6.00 | 6.40 | +4.27 | +150.88% | 1 | 187 | 40.09% |
| CRS240719P00105000 | 2024-06-14 1:11PM EDT | 105.00 | 7.60 | 9.30 | 9.70 | +3.90 | +105.41% | 10 | 224 | 38.50% |
| CRS240719P00110000 | 2024-06-14 1:32PM EDT | 110.00 | 12.15 | 13.30 | 13.80 | +5.10 | +72.34% | 2 | 28 | 38.43% |
| CRS240719P00115000 | 2024-06-12 11:07AM EDT | 115.00 | 10.51 | 17.90 | 18.40 | 0.00 | - | 1 | 2 | 40.09% |
| CRS240719P00120000 | 2024-06-12 11:07AM EDT | 120.00 | 14.65 | 22.70 | 23.20 | 0.00 | - | - | 2 | 42.24% |
| CRS240719P00125000 | 2024-06-12 11:07AM EDT | 125.00 | 19.37 | 25.80 | 29.90 | 0.00 | - | - | 1 | 78.76% |
