La bourse est fermée

Carpenter Technology Corporation (CRS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
97,09-7,59 (-7,25 %)
À la clôture : 04:00PM EDT
96,42 -0,67 (-0,69 %)
Échanges après Bourse : 05:53PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CRS240621C000450002024-04-30 11:59AM EDT45.0041.3066.1066.600.00-12983.94%
CRS240621C000500002024-05-13 10:24AM EDT50.0054.8055.7056.400.00-12688.28%
CRS240621C000550002024-03-15 1:18PM EDT55.0012.7523.2023.600.00-250.00%
CRS240621C000575002024-05-22 3:09PM EDT57.5050.8039.4039.900.00-12164.06%
CRS240621C000600002024-05-31 3:52PM EDT60.0051.6336.9037.400.00-14151.56%
CRS240621C000625002024-05-17 12:36PM EDT62.5047.2334.4034.900.00-111139.84%
CRS240621C000650002024-06-07 1:06PM EDT65.0039.8532.0032.400.00-618140.23%
CRS240621C000675002024-06-13 11:12AM EDT67.5035.5029.5029.900.00-133128.71%
CRS240621C000700002024-06-14 11:58AM EDT70.0026.3327.0027.50+16.63+171.44%149124.81%
CRS240621C000725002024-06-10 9:30AM EDT72.5032.2024.5025.000.00-16113.28%
CRS240621C000750002024-05-01 2:58PM EDT75.0025.2835.8038.400.00-136529.59%
CRS240621C000775002024-05-21 10:12AM EDT77.5033.6519.5020.000.00-12991.02%
CRS240621C000800002024-05-24 9:33AM EDT80.0016.6017.0017.50-13.30-44.48%1011080.08%
CRS240621C000825002024-05-07 9:31AM EDT82.5020.500.000.000.00-1170.00%
CRS240621C000850002024-06-03 11:27AM EDT85.0022.2012.1012.600.00-128265.43%
CRS240621C000875002024-05-14 10:42AM EDT87.5017.0016.7017.000.00-13225.07%
CRS240621C000900002024-06-14 3:48PM EDT90.007.007.307.80-8.00-53.33%15850.39%
CRS240621C000950002024-06-14 1:52PM EDT95.004.403.303.70-4.00-47.62%2059747.46%
CRS240621C001000002024-06-14 3:48PM EDT100.000.890.951.15-3.61-80.22%33953642.63%
CRS240621C001050002024-06-14 3:16PM EDT105.000.250.100.30-1.29-83.77%1527344.43%
CRS240621C001100002024-06-14 1:20PM EDT110.000.100.000.25-0.34-77.27%214651.95%
CRS240621C001150002024-06-14 1:52PM EDT115.000.100.000.25-0.15-60.00%142066.41%
CRS240621C001200002024-06-13 11:22AM EDT120.000.130.000.250.00-1368679.69%
CRS240621C001250002024-06-04 1:39PM EDT125.000.150.000.250.00-11391.99%
CRS240621C001300002024-05-17 12:08PM EDT130.000.230.000.250.00-11103.71%
CRS240621C001350002024-06-13 11:22AM EDT135.000.090.000.250.00-1337114.65%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CRS240621P000400002024-01-26 1:39PM EDT40.000.470.250.400.00-5050338.67%
CRS240621P000425002024-01-29 10:37AM EDT42.500.600.100.800.00--1336.72%
CRS240621P000450002024-05-14 9:30AM EDT45.000.050.000.000.00-31650.00%
CRS240621P000475002024-04-08 10:03AM EDT47.500.150.000.250.00-13239.84%
CRS240621P000500002024-05-02 11:14AM EDT50.000.100.000.250.00-39224.22%
CRS240621P000550002024-04-15 3:19PM EDT55.000.500.000.250.00-128194.92%
CRS240621P000575002024-04-29 12:30PM EDT57.500.230.000.250.00-1013181.25%
CRS240621P000600002024-05-06 2:50PM EDT60.000.070.000.150.00-363156.25%
CRS240621P000625002024-03-27 3:44PM EDT62.502.050.350.500.00-1058192.58%
CRS240621P000650002024-05-08 12:41PM EDT65.000.250.000.100.00-318125.78%
CRS240621P000675002024-04-18 1:06PM EDT67.501.450.000.250.00-328131.25%
CRS240621P000700002024-06-14 11:48AM EDT70.000.030.000.15-0.12-80.00%124110.94%
CRS240621P000725002024-05-13 3:56PM EDT72.500.090.000.250.00-147108.59%
CRS240621P000750002024-06-14 11:48AM EDT75.000.080.000.15-0.10-55.56%14190.23%
CRS240621P000775002024-05-21 10:12AM EDT77.500.050.000.100.00-1275.39%
CRS240621P000800002024-04-18 3:46PM EDT80.005.400.000.250.00-1276.56%
CRS240621P000825002024-05-23 9:56AM EDT82.500.120.000.100.00-73357.03%
CRS240621P000850002024-05-28 10:07AM EDT85.000.150.000.250.00-22956.06%
CRS240621P000875002024-06-14 3:42PM EDT87.500.150.100.25+0.10+200.00%928753.61%
CRS240621P000900002024-06-14 2:10PM EDT90.000.200.200.400.00-10011648.24%
CRS240621P000925002024-06-10 10:47AM EDT92.500.250.500.700.00-115643.99%
CRS240621P000950002024-06-14 11:37AM EDT95.001.501.151.40+0.90+150.00%42444743.26%
CRS240621P000975002024-06-14 3:07PM EDT97.502.002.202.45+1.58+376.19%117041.65%
CRS240621P001000002024-06-14 11:24AM EDT100.004.553.604.10+3.62+389.25%651443.46%
CRS240621P001050002024-06-13 12:46PM EDT105.002.557.808.300.00-101,14147.85%
CRS240621P001100002024-06-13 12:54PM EDT110.006.1012.7013.100.00-218456.54%
CRS240621P001150002024-06-07 11:15AM EDT115.0010.6017.7018.100.00-2371.78%
CRS240621P001350002024-05-24 10:30AM EDT135.0025.8037.7038.100.00-10122.46%