香港股市 將在 1 小時 15 分鐘 開市

Crane Company (CR)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
139.70-5.47 (-3.77%)
收市:04:00PM EDT
139.70 0.00 (0.00%)
收市後: 05:39PM EDT
價內期權
認購期權範圍2024年6月21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
CR240621C000750002023-11-02 3:33PM EDT75.0028.3032.2036.100.00--20.00%
CR240621C000850002023-11-10 2:29PM EDT85.0023.2024.9027.900.00--10.00%
CR240621C000900002024-05-22 11:29AM EDT90.0057.1048.0051.600.00-11168.75%
CR240621C000950002024-02-05 11:05AM EDT95.0030.9931.7033.800.00-120.00%
CR240621C001000002024-04-16 9:48AM EDT100.0031.0047.2051.500.00-31448.10%
CR240621C001050002024-01-30 12:35PM EDT105.0020.5020.7021.300.00-100.00%
CR240621C001100002024-01-30 11:40AM EDT110.0015.3016.7017.300.00-550.00%
CR240621C001150002024-02-13 12:07PM EDT115.0014.7016.3019.000.00-580.00%
CR240621C001200002024-05-13 2:00PM EDT120.0022.9024.7027.100.00-98230.13%
CR240621C001250002024-04-23 10:20AM EDT125.0013.200.000.000.00-380.00%
CR240621C001300002024-05-17 11:58AM EDT130.0015.658.2011.300.00-1779.98%
CR240621C001350002024-05-28 3:23PM EDT135.0010.505.006.000.00-42748.34%
CR240621C001400002024-06-14 12:42PM EDT140.001.791.552.35-3.51-66.23%211338.23%
CR240621C001450002024-06-14 9:36AM EDT145.000.450.200.65-1.35-75.00%1760736.67%
CR240621C001500002024-06-12 11:40AM EDT150.000.850.001.650.00-22,38759.96%
CR240621C001550002024-05-24 11:29AM EDT155.001.120.000.700.00-22761.43%
CR240621C001600002024-06-05 1:38PM EDT160.000.270.000.750.00-1776.37%
CR240621C001650002024-06-12 10:24AM EDT165.000.290.000.150.00-23067.38%
CR240621C001700002024-03-18 2:23PM EDT170.000.350.050.750.00-2626102.83%
CR240621C001850002024-03-06 3:44PM EDT185.000.250.001.450.00-22153.32%
認沽盤範圍2024年6月21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
CR240621P000450002023-12-06 1:39PM EDT45.000.100.002.150.00-14586.52%
CR240621P000500002023-10-19 2:51PM EDT50.000.750.001.300.00-11486.33%
CR240621P000850002024-03-13 12:12PM EDT85.000.100.000.500.00-2122215.23%
CR240621P000900002024-05-08 3:18PM EDT90.000.100.000.750.00-12207.42%
CR240621P000950002024-02-15 11:27AM EDT95.000.730.200.800.00-14195.70%
CR240621P001000002024-06-03 2:03PM EDT100.000.050.001.350.00-1622184.96%
CR240621P001050002024-06-03 2:02PM EDT105.000.090.001.350.00-3034162.70%
CR240621P001100002024-06-12 1:37PM EDT110.000.050.001.350.00-12141.11%
CR240621P001150002024-06-12 1:35PM EDT115.000.060.050.350.00-303292.77%
CR240621P001200002024-06-14 12:06PM EDT120.000.100.050.85-0.55-84.62%7389.84%
CR240621P001250002024-06-14 1:56PM EDT125.000.870.050.85+0.22+33.85%1770.61%
CR240621P001300002024-05-29 9:30AM EDT130.000.430.050.350.00-1947.66%
CR240621P001350002024-06-10 12:38PM EDT135.000.680.301.600.00-11653.86%
CR240621P001400002024-06-14 2:49PM EDT140.002.281.402.20+0.63+38.18%50251331.35%
CR240621P001450002024-06-14 10:19AM EDT145.004.704.906.00+2.91+162.57%11537.74%
CR240621P001500002024-06-13 10:13AM EDT150.006.019.4011.700.00-1472.95%
CR240621P001550002024-04-25 9:45AM EDT155.0015.207.109.500.00--00.00%
CR240621P001600002024-06-03 9:47AM EDT160.0011.5019.3021.600.00-1163.67%