La bourse ferme dans 23 min
CAC 40
7 558,61 -50,54 (-0,66 %) Euro Stoxx 50
4 912,99 -2,95 (-0,06 %) Dow Jones
39 174,77 +46,97 (+0,12 %) EUR/USD
1,0714 +0,0030 (+0,28 %) Gold future
2 340,00 +26,80 (+1,16 %) Bitcoin EUR
57 643,99 +73,84 (+0,13 %)
Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:06AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240816C00047500 | 2024-04-19 11:03AM EDT | 47.50 | 32.76 | 62.80 | 63.30 | 0.00 | - | 1 | 1 | 214.94% |
| CRS240816C00050000 | 2024-06-04 11:27AM EDT | 50.00 | 56.60 | 56.00 | 56.90 | 0.00 | - | 1 | 0 | 111.33% |
| CRS240816C00060000 | 2024-05-17 11:06AM EDT | 60.00 | 50.76 | 37.60 | 38.10 | 0.00 | - | 1 | 3 | 0.00% |
| CRS240816C00072500 | 2024-06-10 9:30AM EDT | 72.50 | 33.10 | 34.40 | 34.90 | 0.00 | - | - | 1 | 77.51% |
| CRS240816C00077500 | 2024-04-22 12:24PM EDT | 77.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRS240816C00080000 | 2024-06-20 3:32PM EDT | 80.00 | 20.39 | 27.10 | 27.60 | 0.00 | - | 1 | 8 | 64.45% |
| CRS240816C00082500 | 2024-04-22 12:31PM EDT | 82.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRS240816C00085000 | 2024-05-28 9:40AM EDT | 85.00 | 26.40 | 0.00 | 24.70 | 0.00 | - | 1 | 466 | 79.05% |
| CRS240816C00090000 | 2024-06-14 3:57PM EDT | 90.00 | 11.60 | 17.80 | 18.30 | 0.00 | - | 2 | 492 | 51.12% |
| CRS240816C00092500 | 2024-05-28 3:41PM EDT | 92.50 | 22.28 | 15.80 | 16.40 | 0.00 | - | 4 | 4 | 50.56% |
| CRS240816C00095000 | 2024-05-15 9:42AM EDT | 95.00 | 16.60 | 11.20 | 13.10 | 0.00 | - | 2 | 440 | 40.45% |
| CRS240816C00100000 | 2024-06-27 10:32AM EDT | 100.00 | 11.00 | 10.30 | 11.00 | +1.20 | +12.24% | 4 | 1,343 | 49.60% |
| CRS240816C00105000 | 2024-06-27 10:19AM EDT | 105.00 | 6.90 | 7.20 | 7.60 | -0.30 | -4.17% | 4 | 61 | 45.00% |
| CRS240816C00110000 | 2024-06-26 11:57AM EDT | 110.00 | 5.00 | 4.90 | 5.50 | 0.00 | - | 12 | 134 | 45.46% |
| CRS240816C00115000 | 2024-06-26 12:42PM EDT | 115.00 | 2.95 | 3.10 | 3.50 | 0.00 | - | 4 | 46 | 43.16% |
| CRS240816C00120000 | 2024-06-26 12:42PM EDT | 120.00 | 1.77 | 1.75 | 2.05 | 0.00 | - | 3 | 27 | 41.02% |
| CRS240816C00125000 | 2024-06-04 11:10AM EDT | 125.00 | 1.95 | 1.00 | 1.20 | 0.00 | - | 5 | 20 | 40.23% |
| CRS240816C00130000 | 2024-05-09 3:48PM EDT | 130.00 | 1.99 | 0.75 | 1.00 | 0.00 | - | 1 | 1 | 44.04% |
| CRS240816C00135000 | 2024-05-24 9:48AM EDT | 135.00 | 1.19 | 0.10 | 0.35 | 0.00 | - | 3 | 23 | 38.92% |
| CRS240816C00140000 | 2024-06-18 1:32PM EDT | 140.00 | 0.24 | 0.20 | 0.35 | 0.00 | - | - | 1 | 43.41% |
| CRS240816C00145000 | 2024-06-07 9:32AM EDT | 145.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 44.87% |
| CRS240816C00150000 | 2024-05-10 11:33AM EDT | 150.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | - | 10 | 50.29% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240816P00042500 | 2024-04-17 11:21AM EDT | 42.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 110.16% |
| CRS240816P00060000 | 2024-04-29 11:31AM EDT | 60.00 | 0.81 | 0.00 | 0.25 | 0.00 | - | - | 3 | 71.48% |
| CRS240816P00070000 | 2024-06-26 10:14AM EDT | 70.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 2 | 2,102 | 55.47% |
| CRS240816P00072500 | 2024-05-17 12:18PM EDT | 72.50 | 0.29 | 0.50 | 0.75 | 0.00 | - | 2 | 4 | 67.29% |
| CRS240816P00075000 | 2024-06-25 10:19AM EDT | 75.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 44 | 50.68% |
| CRS240816P00077500 | 2024-06-24 11:30AM EDT | 77.50 | 0.60 | 0.25 | 0.40 | 0.00 | - | 2 | 4 | 52.10% |
| CRS240816P00080000 | 2024-06-26 10:14AM EDT | 80.00 | 0.47 | 0.35 | 0.50 | 0.00 | - | 2 | 2,103 | 50.12% |
| CRS240816P00082500 | 2024-05-13 2:14PM EDT | 82.50 | 1.30 | 0.60 | 0.85 | 0.00 | - | 1 | 2 | 50.00% |
| CRS240816P00085000 | 2024-06-18 11:04AM EDT | 85.00 | 1.63 | 0.60 | 0.80 | 0.00 | - | 10 | 13 | 46.58% |
| CRS240816P00087500 | 2024-06-17 10:36AM EDT | 87.50 | 3.05 | 0.80 | 1.05 | 0.00 | - | 1 | 4 | 45.41% |
| CRS240816P00090000 | 2024-06-20 9:52AM EDT | 90.00 | 2.30 | 1.00 | 1.25 | 0.00 | - | 80 | 93 | 42.92% |
| CRS240816P00092500 | 2024-06-05 2:57PM EDT | 92.50 | 2.22 | 1.40 | 1.65 | 0.00 | - | 1 | 14 | 42.03% |
| CRS240816P00095000 | 2024-06-27 9:30AM EDT | 95.00 | 2.08 | 1.90 | 2.10 | -3.90 | -65.22% | 1 | 6 | 40.72% |
| CRS240816P00097500 | 2024-06-21 10:03AM EDT | 97.50 | 6.38 | 2.50 | 2.75 | 0.00 | - | 6 | 17 | 40.19% |
| CRS240816P00100000 | 2024-06-27 9:30AM EDT | 100.00 | 3.38 | 3.20 | 3.60 | +0.04 | +1.20% | 3 | 1,339 | 40.09% |
| CRS240816P00105000 | 2024-06-26 11:51AM EDT | 105.00 | 5.33 | 5.30 | 5.60 | -0.03 | -0.56% | 2 | 39 | 38.82% |
| CRS240816P00110000 | 2024-06-03 1:56PM EDT | 110.00 | 8.00 | 7.80 | 8.10 | 0.00 | - | 1 | 49 | 36.69% |
| CRS240816P00115000 | 2024-06-26 9:33AM EDT | 115.00 | 13.75 | 10.80 | 11.40 | 0.00 | - | 1 | 2 | 35.57% |
| CRS240816P00120000 | 2024-06-26 9:33AM EDT | 120.00 | 17.85 | 14.70 | 15.40 | 0.00 | - | 1 | 6 | 35.67% |
| CRS240816P00130000 | 2024-06-25 2:12PM EDT | 130.00 | 29.00 | 23.70 | 24.20 | 0.00 | - | 5 | 5 | 31.45% |
| CRS240816P00145000 | 2024-05-24 10:30AM EDT | 145.00 | 35.70 | 45.30 | 45.80 | 0.00 | - | 1 | 0 | 110.77% |
