Crown Holdings, Inc. (CCK)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：03:59PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517C00067500 | 2024-04-22 11:16AM EDT | 67.50 | 11.60 | 16.00 | 17.10 | 0.00 | - | 2 | 8 | 167.77% |
| CCK240517C00070000 | 2024-05-08 2:13PM EDT | 70.00 | 14.00 | 12.70 | 14.60 | 0.00 | - | 1 | 42 | 145.70% |
| CCK240517C00072500 | 2024-05-09 11:22AM EDT | 72.50 | 11.50 | 11.70 | 12.00 | 0.00 | - | 21 | 71 | 96.48% |
| CCK240517C00075000 | 2024-05-13 2:31PM EDT | 75.00 | 8.90 | 9.00 | 9.60 | 0.00 | - | 1 | 79 | 70.70% |
| CCK240517C00077500 | 2024-04-26 10:10AM EDT | 77.50 | 5.00 | 6.80 | 7.10 | 0.00 | - | 3 | 257 | 69.34% |
| CCK240517C00080000 | 2024-05-15 1:29PM EDT | 80.00 | 4.40 | 4.30 | 4.60 | -0.40 | -8.33% | 5 | 434 | 57.81% |
| CCK240517C00082500 | 2024-05-14 1:07PM EDT | 82.50 | 2.25 | 1.10 | 2.05 | +0.35 | +18.42% | 2 | 488 | 31.25% |
| CCK240517C00085000 | 2024-05-15 3:01PM EDT | 85.00 | 0.20 | 0.20 | 0.30 | -0.15 | -42.86% | 64 | 439 | 19.92% |
| CCK240517C00087500 | 2024-05-13 3:15PM EDT | 87.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 7,909 | 31.25% |
| CCK240517C00090000 | 2024-05-02 10:05AM EDT | 90.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 62 | 59.57% |
| CCK240517C00095000 | 2024-04-29 3:33PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 101.95% |
| CCK240517C00100000 | 2024-04-29 3:47PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 397 | 82.03% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517P00060000 | 2024-04-29 9:38AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 237.50% |
| CCK240517P00065000 | 2024-05-08 2:15PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 190.63% |
| CCK240517P00067500 | 2024-05-08 11:20AM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 168.16% |
| CCK240517P00070000 | 2024-05-09 11:38AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4,313 | 99.22% |
| CCK240517P00072500 | 2024-05-13 1:05PM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 124.22% |
| CCK240517P00075000 | 2024-05-02 11:48AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 102.54% |
| CCK240517P00077500 | 2024-05-02 1:03PM EDT | 77.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 327 | 80.66% |
| CCK240517P00080000 | 2024-05-09 11:37AM EDT | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 17 | 224 | 39.65% |
| CCK240517P00082500 | 2024-05-13 2:45PM EDT | 82.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 21 | 226 | 30.37% |
| CCK240517P00085000 | 2024-05-09 2:06PM EDT | 85.00 | 1.55 | 0.75 | 0.90 | 0.00 | - | 92 | 90 | 13.18% |
| CCK240517P00087500 | 2024-04-17 11:01AM EDT | 87.50 | 11.10 | 3.00 | 3.30 | 0.00 | - | 5 | 16 | 24.02% |
