La bourse ferme dans 1 h 7 min
CAC 40
7 572,74 -36,41 (-0,48 %) Euro Stoxx 50
4 921,36 +5,42 (+0,11 %) Dow Jones
39 178,19 +50,39 (+0,13 %) EUR/USD
1,0717 +0,0033 (+0,31 %) Gold future
2 338,00 +24,80 (+1,07 %) Bitcoin EUR
58 067,16 +446,92 (+0,78 %)
Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:23AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240719C00070000 | 2024-06-14 11:58AM EDT | 70.00 | 26.33 | 36.70 | 37.50 | 0.00 | - | - | 1 | 123.73% |
| CRS240719C00080000 | 2024-06-04 11:50AM EDT | 80.00 | 25.60 | 26.80 | 27.60 | 0.00 | - | 1 | 1 | 93.70% |
| CRS240719C00085000 | 2024-06-21 9:39AM EDT | 85.00 | 13.10 | 22.30 | 23.00 | 0.00 | - | 5 | 5 | 86.67% |
| CRS240719C00090000 | 2024-06-14 3:35PM EDT | 90.00 | 9.46 | 17.00 | 17.90 | 0.00 | - | - | 10 | 67.48% |
| CRS240719C00095000 | 2024-06-26 10:07AM EDT | 95.00 | 10.90 | 12.70 | 13.40 | 0.00 | - | 1 | 11 | 60.11% |
| CRS240719C00097500 | 2024-06-20 1:14PM EDT | 97.50 | 5.80 | 10.50 | 10.90 | 0.00 | - | 1 | 14 | 53.47% |
| CRS240719C00100000 | 2024-06-26 3:56PM EDT | 100.00 | 8.50 | 8.50 | 9.10 | 0.00 | - | 6 | 216 | 51.25% |
| CRS240719C00105000 | 2024-06-26 3:56PM EDT | 105.00 | 4.70 | 4.90 | 5.40 | 0.00 | - | 25 | 78 | 46.35% |
| CRS240719C00110000 | 2024-06-27 9:53AM EDT | 110.00 | 2.30 | 2.40 | 2.75 | -0.05 | -2.13% | 2 | 1,266 | 41.41% |
| CRS240719C00115000 | 2024-06-24 9:48AM EDT | 115.00 | 0.50 | 1.10 | 1.30 | 0.00 | - | 1 | 341 | 39.99% |
| CRS240719C00120000 | 2024-06-26 3:33PM EDT | 120.00 | 0.41 | 0.35 | 0.55 | 0.00 | - | 20 | 36 | 39.26% |
| CRS240719C00125000 | 2024-06-26 10:44AM EDT | 125.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 701 | 40.28% |
| CRS240719C00130000 | 2024-06-24 9:30AM EDT | 130.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 47.56% |
| CRS240719C00135000 | 2024-06-18 1:50PM EDT | 135.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | - | 1 | 54.39% |
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 | 2024-06-20 1:09PM EDT | 80.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 213 | 58.98% |
| CRS240719P00085000 | 2024-06-26 10:55AM EDT | 85.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 55 | 52.78% |
| CRS240719P00090000 | 2024-06-26 10:55AM EDT | 90.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | 2 | 93 | 44.58% |
| CRS240719P00095000 | 2024-06-26 1:26PM EDT | 95.00 | 0.82 | 0.50 | 0.70 | 0.00 | - | 14 | 393 | 39.89% |
| CRS240719P00097500 | 2024-06-26 12:50PM EDT | 97.50 | 1.20 | 0.80 | 0.95 | 0.00 | - | 5 | 12 | 36.99% |
| CRS240719P00100000 | 2024-06-21 2:44PM EDT | 100.00 | 1.37 | 1.25 | 1.45 | -3.48 | -71.75% | 2 | 387 | 35.86% |
| CRS240719P00105000 | 2024-06-26 1:03PM EDT | 105.00 | 3.60 | 2.75 | 3.10 | 0.00 | - | 15 | 253 | 33.79% |
| CRS240719P00110000 | 2024-06-26 1:10PM EDT | 110.00 | 6.76 | 5.00 | 5.50 | 0.00 | - | 2 | 53 | 28.52% |
| CRS240719P00115000 | 2024-06-12 11:07AM EDT | 115.00 | 10.51 | 8.60 | 9.50 | 0.00 | - | 1 | 2 | 28.17% |
| CRS240719P00120000 | 2024-06-26 9:33AM EDT | 120.00 | 17.45 | 13.00 | 14.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRS240719P00125000 | 2024-06-12 11:07AM EDT | 125.00 | 19.37 | 17.40 | 18.50 | 0.00 | - | - | 1 | 0.00% |
