La bourse ferme dans 37 min
CAC 40
7 571,57 -37,58 (-0,49 %) Euro Stoxx 50
4 924,35 +8,41 (+0,17 %) Dow Jones
39 226,25 +98,45 (+0,25 %) EUR/USD
1,0716 +0,0032 (+0,30 %) Gold future
2 338,70 +25,50 (+1,10 %) Bitcoin EUR
57 700,62 -41,61 (-0,07 %)
Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:52AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240920C00055000 | 2024-04-01 10:18AM EDT | 55.00 | 18.60 | 40.50 | 41.20 | 0.00 | - | - | 0 | 0.00% |
| CRS240920C00057500 | 2024-04-04 10:07AM EDT | 57.50 | 21.80 | 47.30 | 47.90 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240920C00060000 | 2024-04-09 10:15AM EDT | 60.00 | 22.60 | 45.00 | 49.40 | 0.00 | - | 16 | 12 | 83.40% |
| CRS240920C00062500 | 2024-03-14 1:51PM EDT | 62.50 | 9.00 | 18.50 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| CRS240920C00065000 | 2024-03-14 11:57AM EDT | 65.00 | 8.30 | 16.70 | 17.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRS240920C00067500 | 2024-06-10 10:28AM EDT | 67.50 | 38.00 | 40.00 | 40.80 | 0.00 | - | 1 | 5 | 78.61% |
| CRS240920C00070000 | 2024-04-15 1:45PM EDT | 70.00 | 12.34 | 39.00 | 43.90 | 0.00 | - | 5 | 3 | 108.06% |
| CRS240920C00075000 | 2024-04-29 1:07PM EDT | 75.00 | 14.46 | 38.20 | 38.80 | 0.00 | - | 1 | 17 | 111.33% |
| CRS240920C00077500 | 2024-04-05 3:22PM EDT | 77.50 | 9.60 | 28.90 | 29.60 | 0.00 | - | 3 | 6 | 50.46% |
| CRS240920C00080000 | 2024-06-10 12:29PM EDT | 80.00 | 26.00 | 28.20 | 28.80 | 0.00 | - | 12 | 21 | 60.80% |
| CRS240920C00082500 | 2024-06-14 3:49PM EDT | 82.50 | 17.60 | 26.00 | 26.80 | 0.00 | - | 10 | 29 | 59.49% |
| CRS240920C00085000 | 2024-05-23 3:33PM EDT | 85.00 | 25.51 | 17.50 | 18.10 | 0.00 | - | 1 | 24 | 0.00% |
| CRS240920C00087500 | 2024-06-25 12:40PM EDT | 87.50 | 15.45 | 21.60 | 22.30 | 0.00 | - | 2 | 12 | 54.05% |
| CRS240920C00090000 | 2024-05-10 10:28AM EDT | 90.00 | 19.55 | 18.10 | 18.60 | 0.00 | - | 2 | 34 | 43.32% |
| CRS240920C00095000 | 2024-06-27 10:19AM EDT | 95.00 | 15.10 | 15.70 | 16.20 | +0.60 | +4.14% | 4 | 96 | 49.94% |
| CRS240920C00100000 | 2024-06-26 11:55AM EDT | 100.00 | 12.05 | 12.30 | 12.80 | 0.00 | - | 2 | 26 | 47.57% |
| CRS240920C00105000 | 2024-06-24 10:02AM EDT | 105.00 | 6.70 | 9.50 | 9.90 | 0.00 | - | 1 | 10 | 45.92% |
| CRS240920C00110000 | 2024-06-26 12:13PM EDT | 110.00 | 6.40 | 7.10 | 7.40 | 0.00 | - | 14 | 14 | 44.26% |
| CRS240920C00115000 | 2024-06-26 10:49AM EDT | 115.00 | 4.60 | 5.10 | 5.50 | 0.00 | - | 1 | 17 | 43.54% |
| CRS240920C00120000 | 2024-05-31 11:39AM EDT | 120.00 | 5.70 | 3.50 | 3.80 | 0.00 | - | 1 | 1 | 41.83% |
| CRS240920C00125000 | 2024-06-14 10:32AM EDT | 125.00 | 1.35 | 2.35 | 2.70 | 0.00 | - | 1 | 13 | 41.49% |
| CRS240920C00130000 | 2024-06-26 9:41AM EDT | 130.00 | 1.40 | 1.55 | 1.85 | 0.00 | - | 73 | 75 | 40.94% |
| CRS240920C00135000 | 2024-06-13 12:27PM EDT | 135.00 | 1.15 | 1.00 | 1.25 | 0.00 | - | 1 | 10 | 40.58% |
| CRS240920C00140000 | 2024-06-04 12:12PM EDT | 140.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 1 | 2 | 41.07% |
| CRS240920C00145000 | 2024-05-30 1:18PM EDT | 145.00 | 1.45 | 0.45 | 0.65 | 0.00 | - | 1 | 0 | 41.55% |
| CRS240920C00150000 | 2024-05-15 3:08PM EDT | 150.00 | 1.05 | 0.10 | 0.35 | 0.00 | - | - | 1 | 39.77% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240920P00050000 | 2024-02-01 11:53AM EDT | 50.00 | 3.10 | 1.70 | 1.90 | 0.00 | - | - | 87 | 118.07% |
| CRS240920P00055000 | 2024-06-06 12:41PM EDT | 55.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 10 | 64.26% |
| CRS240920P00057500 | 2024-05-02 3:39PM EDT | 57.50 | 0.52 | 0.05 | 0.30 | 0.00 | - | 10 | 10 | 61.72% |
| CRS240920P00060000 | 2024-04-18 10:04AM EDT | 60.00 | 1.82 | 0.10 | 0.40 | 0.00 | - | 1 | 11 | 61.28% |
| CRS240920P00062500 | 2024-05-13 2:22PM EDT | 62.50 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 56 | 55.27% |
| CRS240920P00065000 | 2024-04-18 10:04AM EDT | 65.00 | 2.86 | 0.20 | 0.50 | 0.00 | - | 1 | 11 | 56.93% |
| CRS240920P00067500 | 2024-05-01 10:26AM EDT | 67.50 | 1.14 | 0.25 | 0.55 | 0.00 | - | 100 | 124 | 54.54% |
| CRS240920P00070000 | 2024-04-18 2:59PM EDT | 70.00 | 4.10 | 0.40 | 0.70 | 0.00 | - | - | 5 | 54.20% |
| CRS240920P00072500 | 2024-04-18 3:23PM EDT | 72.50 | 4.90 | 0.50 | 0.80 | 0.00 | - | - | 1 | 52.30% |
| CRS240920P00075000 | 2024-06-03 11:15AM EDT | 75.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 1 | 18 | 48.44% |
| CRS240920P00077500 | 2024-06-14 11:41AM EDT | 77.50 | 1.70 | 0.60 | 0.80 | 0.00 | - | 1 | 12 | 47.02% |
| CRS240920P00080000 | 2024-06-20 1:21PM EDT | 80.00 | 1.60 | 0.75 | 1.00 | 0.00 | - | 706 | 693 | 45.87% |
| CRS240920P00082500 | 2024-04-09 9:30AM EDT | 82.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| CRS240920P00085000 | 2024-05-21 2:40PM EDT | 85.00 | 1.35 | 2.60 | 2.85 | 0.00 | - | 1 | 8 | 53.80% |
| CRS240920P00087500 | 2024-06-07 11:16AM EDT | 87.50 | 2.35 | 1.55 | 1.75 | 0.00 | - | 6 | 7 | 41.46% |
| CRS240920P00090000 | 2024-06-17 11:54AM EDT | 90.00 | 4.73 | 1.90 | 2.15 | 0.00 | - | 1 | 131 | 40.39% |
| CRS240920P00092500 | 2024-06-21 10:05AM EDT | 92.50 | 5.50 | 2.40 | 2.65 | 0.00 | - | 14 | 5 | 39.53% |
| CRS240920P00095000 | 2024-06-21 1:52PM EDT | 95.00 | 5.70 | 3.00 | 3.30 | 0.00 | - | 1 | 2 | 39.03% |
| CRS240920P00097500 | 2024-06-25 3:25PM EDT | 97.50 | 5.70 | 3.80 | 4.10 | 0.00 | - | 3 | 10 | 38.77% |
| CRS240920P00100000 | 2024-06-20 11:04AM EDT | 100.00 | 7.80 | 4.60 | 4.90 | 0.00 | - | 1 | 19 | 37.87% |
| CRS240920P00105000 | 2024-06-04 12:37PM EDT | 105.00 | 8.76 | 6.60 | 7.00 | 0.00 | - | 10 | 10 | 36.82% |
| CRS240920P00110000 | 2024-05-31 3:49PM EDT | 110.00 | 7.90 | 9.10 | 9.50 | 0.00 | - | 17 | 17 | 35.22% |
