Carpenter Technology Corporation (CRS)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517C00050000 | 2024-05-01 2:47PM EDT | 50.00 | 48.70 | 52.20 | 57.00 | 0.00 | - | - | 0 | 474.90% |
| CRS240517C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 19.20 | 37.30 | 42.00 | 0.00 | - | 1 | 3 | 334.08% |
| CRS240517C00067500 | 2024-04-15 1:29PM EDT | 67.50 | 9.65 | 35.20 | 39.50 | 0.00 | - | 1 | 10 | 175.00% |
| CRS240517C00070000 | 2024-05-07 12:54PM EDT | 70.00 | 34.00 | 33.30 | 37.00 | 0.00 | - | 1 | 27 | 194.73% |
| CRS240517C00072500 | 2024-05-09 9:53AM EDT | 72.50 | 32.17 | 30.70 | 34.50 | 0.00 | - | 1 | 9 | 176.37% |
| CRS240517C00075000 | 2024-05-01 9:50AM EDT | 75.00 | 17.80 | 27.70 | 32.00 | 0.00 | - | 8 | 59 | 137.89% |
| CRS240517C00077500 | 2024-05-06 11:20AM EDT | 77.50 | 25.03 | 25.80 | 29.50 | 0.00 | - | 1 | 84 | 153.03% |
| CRS240517C00080000 | 2024-05-07 12:15PM EDT | 80.00 | 22.10 | 24.50 | 27.00 | 0.00 | - | 1 | 127 | 171.78% |
| CRS240517C00082500 | 2024-05-08 10:31AM EDT | 82.50 | 21.80 | 22.00 | 22.60 | 0.00 | - | 1 | 627 | 97.85% |
| CRS240517C00085000 | 2024-05-01 2:54PM EDT | 85.00 | 14.80 | 19.50 | 20.10 | 0.00 | - | 21 | 151 | 87.30% |
| CRS240517C00087500 | 2024-05-06 3:46PM EDT | 87.50 | 14.90 | 17.00 | 17.60 | 0.00 | - | 3 | 29 | 76.95% |
| CRS240517C00090000 | 2024-05-03 9:45AM EDT | 90.00 | 11.30 | 14.60 | 15.10 | 0.00 | - | 1 | 68 | 71.09% |
| CRS240517C00092500 | 2024-05-02 11:06AM EDT | 92.50 | 7.60 | 12.10 | 12.60 | 0.00 | - | - | 2 | 60.55% |
| CRS240517C00095000 | 2024-05-07 10:01AM EDT | 95.00 | 6.49 | 9.60 | 10.20 | 0.00 | - | 1 | 198 | 52.73% |
| CRS240517C00100000 | 2024-05-08 12:47PM EDT | 100.00 | 5.30 | 5.00 | 5.50 | 0.00 | - | 11 | 525 | 47.80% |
| CRS240517C00105000 | 2024-05-10 2:05PM EDT | 105.00 | 1.50 | 1.75 | 2.00 | -1.15 | -43.40% | 9 | 330 | 40.31% |
| CRS240517C00110000 | 2024-05-09 3:54PM EDT | 110.00 | 1.01 | 0.25 | 0.40 | 0.00 | - | 19 | 67 | 37.40% |
| CRS240517C00115000 | 2024-05-10 1:13PM EDT | 115.00 | 0.15 | 0.00 | 0.05 | -0.10 | -40.00% | 1 | 236 | 37.50% |
| CRS240517C00120000 | 2024-05-09 3:54PM EDT | 120.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 7 | 24 | 59.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRS240517P00045000 | 2024-04-08 10:19AM EDT | 45.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 246.88% |
| CRS240517P00050000 | 2024-04-01 2:47PM EDT | 50.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 12 | 0 | 264.06% |
| CRS240517P00055000 | 2024-05-06 2:48PM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 190.63% |
| CRS240517P00057500 | 2024-04-30 10:33AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 178.91% |
| CRS240517P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 357 | 167.19% |
| CRS240517P00062500 | 2024-04-25 10:32AM EDT | 62.50 | 0.21 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 156.25% |
| CRS240517P00065000 | 2024-05-01 2:54PM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 73 | 178.13% |
| CRS240517P00067500 | 2024-05-01 2:12PM EDT | 67.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 21 | 134.38% |
| CRS240517P00070000 | 2024-05-01 9:42AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 528 | 539 | 124.22% |
| CRS240517P00072500 | 2024-05-03 10:36AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,532 | 114.06% |
| CRS240517P00075000 | 2024-05-01 11:42AM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 45 | 444 | 130.08% |
| CRS240517P00077500 | 2024-05-06 11:20AM EDT | 77.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 505 | 103.91% |
| CRS240517P00080000 | 2024-05-03 12:27PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 84 | 94.14% |
| CRS240517P00082500 | 2024-05-01 9:33AM EDT | 82.50 | 0.40 | 0.00 | 0.25 | 0.00 | - | 125 | 47 | 97.27% |
| CRS240517P00085000 | 2024-05-01 12:04PM EDT | 85.00 | 0.57 | 0.00 | 0.15 | 0.00 | - | 22 | 21 | 79.88% |
| CRS240517P00087500 | 2024-05-03 12:28PM EDT | 87.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 70.31% |
| CRS240517P00090000 | 2024-05-07 2:05PM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 25 | 63.67% |
| CRS240517P00092500 | 2024-05-08 3:15PM EDT | 92.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 56.25% |
| CRS240517P00095000 | 2024-05-07 10:39AM EDT | 95.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 12 | 155 | 47.95% |
| CRS240517P00097500 | 2024-05-10 1:31PM EDT | 97.50 | 0.23 | 0.15 | 0.30 | -0.07 | -23.33% | 5 | 25 | 44.73% |
| CRS240517P00100000 | 2024-05-10 10:25AM EDT | 100.00 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 1 | 149 | 38.97% |
| CRS240517P00105000 | 2024-05-09 3:23PM EDT | 105.00 | 1.54 | 1.95 | 2.15 | -0.08 | -4.94% | 5 | 16 | 36.94% |
| CRS240517P00110000 | 2024-05-10 10:00AM EDT | 110.00 | 5.00 | 5.40 | 5.90 | +0.30 | +6.38% | 1 | 1 | 42.38% |
