Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.780,95 -184,42 (-0,28%)
Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Preço em Tempo Real. 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 | 70.65% |
| CCK240621C00070000 | 2024-04-29 3:45PM EDT | 70.00 | 12.05 | 13.70 | 16.00 | 0.00 | - | 1 | 13 | 60.79% |
| 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 | 10.10 | 10.50 | 0.00 | - | 1 | 27 | 36.62% |
| CCK240621C00077500 | 2024-05-13 9:46AM EDT | 77.50 | 7.50 | 6.40 | 8.90 | 0.00 | - | 1 | 33 | 42.58% |
| CCK240621C00080000 | 2024-05-13 10:11AM EDT | 80.00 | 5.20 | 5.40 | 5.60 | 0.00 | - | 1 | 564 | 23.85% |
| CCK240621C00082500 | 2024-05-17 10:03AM EDT | 82.50 | 3.57 | 2.20 | 3.60 | -0.03 | -0.83% | 1 | 264 | 21.53% |
| CCK240621C00085000 | 2024-05-17 1:48PM EDT | 85.00 | 1.95 | 1.80 | 1.90 | +0.15 | +8.33% | 6 | 96 | 18.85% |
| CCK240621C00087500 | 2024-05-17 12:11PM EDT | 87.50 | 0.90 | 0.80 | 0.90 | +0.15 | +20.00% | 21 | 51 | 18.36% |
| CCK240621C00090000 | 2024-05-17 11:53AM EDT | 90.00 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 28 | 100 | 18.73% |
| CCK240621C00092500 | 2024-02-01 12:14PM EDT | 92.50 | 4.80 | 0.50 | 0.60 | 0.00 | - | - | 4 | 27.59% |
| CCK240621C00095000 | 2024-05-01 3:59PM EDT | 95.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 32 | 24.61% |
| CCK240621C00100000 | 2024-03-28 1:03PM EDT | 100.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 4 | 23 | 45.51% |
| CCK240621C00105000 | 2024-05-02 2:30PM EDT | 105.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 59.16% |
| CCK240621C00110000 | 2024-01-22 1:04PM EDT | 110.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 5 | 31 | 44.92% |
| CCK240621C00115000 | 2023-12-06 3:05PM EDT | 115.00 | 0.80 | 0.65 | 2.20 | 0.00 | - | 151 | 151 | 83.37% |
| CCK240621C00120000 | 2023-12-22 10:56AM EDT | 120.00 | 0.62 | 0.10 | 1.50 | 0.00 | - | 5 | 30 | 78.52% |
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 | 87.70% |
| CCK240621P00060000 | 2024-02-09 11:42AM EDT | 60.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | - | 5 | 73.73% |
| CCK240621P00065000 | 2024-05-16 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 63 | 48.24% |
| CCK240621P00067500 | 2024-05-01 3:14PM EDT | 67.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 49 | 44.82% |
| CCK240621P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 38.87% |
| CCK240621P00072500 | 2024-04-29 9:48AM EDT | 72.50 | 0.80 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 46.63% |
| CCK240621P00075000 | 2024-05-01 3:04PM EDT | 75.00 | 0.38 | 0.05 | 0.40 | 0.00 | - | 14 | 67 | 32.52% |
| CCK240621P00077500 | 2024-05-17 12:37PM EDT | 77.50 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 20 | 5,063 | 22.75% |
| CCK240621P00080000 | 2024-05-16 12:32PM EDT | 80.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 9 | 4,832 | 19.34% |
| CCK240621P00082500 | 2024-05-09 11:34AM EDT | 82.50 | 1.50 | 0.80 | 0.90 | 0.00 | - | 1 | 96 | 18.24% |
| CCK240621P00085000 | 2024-05-17 3:26PM EDT | 85.00 | 1.70 | 1.70 | 1.80 | -0.25 | -12.82% | 41 | 92 | 16.92% |
| CCK240621P00087500 | 2024-05-15 10:10AM EDT | 87.50 | 3.60 | 3.20 | 4.50 | 0.00 | - | 1 | 18 | 28.83% |
| CCK240621P00090000 | 2024-02-05 12:37PM EDT | 90.00 | 6.70 | 14.40 | 14.80 | 0.00 | - | 3 | 9 | 112.11% |
| CCK240621P00092500 | 2024-02-05 12:31PM EDT | 92.50 | 8.10 | 16.70 | 17.10 | 0.00 | - | - | 0 | 118.70% |
| CCK240621P00095000 | 2024-01-26 12:38PM EDT | 95.00 | 7.30 | 16.00 | 19.40 | 0.00 | - | 4 | 4 | 110.01% |
© 2024 Yahoo. Todos os direitos reservados.