Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.212,64 +27,69 (+0,05%) PETROLEO CRU
79,26 +0,03 (+0,04%) OURO
2.337,20 -4,00 (-0,17%) Bitcoin USD
67.632,90 -740,18 (-1,08%)
Crown Holdings, Inc. (CCK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240621C00067500 | 2024-04-12 10:41AM EDT | 67.50 | 12.30 | 15.70 | 18.60 | 0.00 | - | 6 | 15 | 99.46% |
| CCK240621C00070000 | 2024-04-29 3:45PM EDT | 70.00 | 12.05 | 12.20 | 14.40 | 0.00 | - | 1 | 13 | 63.04% |
| CCK240621C00072500 | 2024-03-18 9:48AM EDT | 72.50 | 7.50 | 4.60 | 6.80 | 0.00 | - | 1 | 2 | 0.00% |
| CCK240621C00075000 | 2024-05-01 1:43PM EDT | 75.00 | 9.10 | 7.40 | 7.80 | 0.00 | - | 1 | 27 | 34.33% |
| CCK240621C00077500 | 2024-05-24 2:42PM EDT | 77.50 | 6.38 | 3.80 | 5.50 | 0.00 | - | 1 | 33 | 29.20% |
| CCK240621C00080000 | 2024-05-24 2:42PM EDT | 80.00 | 4.15 | 3.00 | 5.20 | 0.00 | - | 1 | 563 | 47.68% |
| CCK240621C00082500 | 2024-05-29 2:16PM EDT | 82.50 | 1.50 | 0.55 | 1.70 | -0.50 | -25.00% | 2 | 261 | 21.46% |
| CCK240621C00085000 | 2024-05-29 3:42PM EDT | 85.00 | 0.60 | 0.60 | 0.75 | -0.08 | -11.76% | 64 | 149 | 20.92% |
| CCK240621C00087500 | 2024-05-23 12:07PM EDT | 87.50 | 0.40 | 0.15 | 0.30 | 0.00 | - | 22 | 68 | 21.24% |
| CCK240621C00090000 | 2024-05-21 11:03AM EDT | 90.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 30 | 159 | 24.90% |
| CCK240621C00092500 | 2024-02-01 12:14PM EDT | 92.50 | 4.80 | 0.50 | 0.60 | 0.00 | - | - | 4 | 40.75% |
| CCK240621C00095000 | 2024-05-20 10:45AM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 33 | 55.01% |
| CCK240621C00100000 | 2024-03-28 1:03PM EDT | 100.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 4 | 23 | 52.44% |
| CCK240621C00105000 | 2024-05-02 2:30PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 61.13% |
| CCK240621C00110000 | 2024-01-22 1:04PM EDT | 110.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 5 | 31 | 52.93% |
| CCK240621C00115000 | 2023-12-06 3:05PM EDT | 115.00 | 0.80 | 0.65 | 2.20 | 0.00 | - | 151 | 151 | 106.93% |
| CCK240621C00120000 | 2023-12-22 10:56AM EDT | 120.00 | 0.62 | 0.10 | 1.50 | 0.00 | - | 5 | 30 | 100.24% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240621P00055000 | 2024-02-09 11:42AM EDT | 55.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | - | 3 | 98.63% |
| CCK240621P00060000 | 2024-02-09 11:42AM EDT | 60.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | - | 5 | 81.84% |
| CCK240621P00065000 | 2024-05-24 1:58PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 60 | 51.95% |
| CCK240621P00067500 | 2024-05-28 10:55AM EDT | 67.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 50 | 44.92% |
| CCK240621P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 40.38% |
| CCK240621P00072500 | 2024-04-29 9:48AM EDT | 72.50 | 0.80 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 48.00% |
| CCK240621P00075000 | 2024-05-01 3:04PM EDT | 75.00 | 0.38 | 0.05 | 0.35 | 0.00 | - | 14 | 67 | 30.37% |
| CCK240621P00077500 | 2024-05-17 12:37PM EDT | 77.50 | 0.16 | 0.20 | 0.40 | 0.00 | - | 20 | 5,068 | 23.39% |
| CCK240621P00080000 | 2024-05-29 12:20PM EDT | 80.00 | 0.80 | 0.65 | 0.85 | +0.30 | +60.00% | 24 | 4,835 | 21.22% |
| CCK240621P00082500 | 2024-05-29 12:27PM EDT | 82.50 | 1.85 | 1.70 | 1.85 | +0.55 | +42.31% | 16 | 67 | 20.63% |
| CCK240621P00085000 | 2024-05-29 3:13PM EDT | 85.00 | 3.50 | 3.10 | 5.10 | +0.80 | +29.63% | 8 | 112 | 41.82% |
| CCK240621P00087500 | 2024-05-20 12:09PM EDT | 87.50 | 3.00 | 5.20 | 5.60 | 0.00 | - | 7 | 25 | 22.95% |
| CCK240621P00090000 | 2024-02-05 12:37PM EDT | 90.00 | 6.70 | 14.40 | 14.80 | 0.00 | - | 3 | 9 | 117.21% |
| CCK240621P00092500 | 2024-02-05 12:31PM EDT | 92.50 | 8.10 | 16.70 | 17.10 | 0.00 | - | - | 0 | 124.22% |
| CCK240621P00095000 | 2024-01-26 12:38PM EDT | 95.00 | 7.30 | 16.00 | 19.40 | 0.00 | - | 4 | 4 | 111.87% |
© 2024 Yahoo. Todos os direitos reservados.