香港股市 已收市

Carpenter Technology Corporation (CRS)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
107.06+0.96 (+0.90%)
收市:04:00PM EDT
107.06 0.00 (0.00%)
收市後: 06:21PM EDT
價內期權
認購期權範圍2024年12月20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
CRS241220C000350002024-06-24 11:30AM EDT35.0065.210.000.000.00-180.00%
CRS241220C000400002024-01-12 11:04AM EDT40.0030.2525.8026.300.00-4220.00%
CRS241220C000450002024-04-09 1:35PM EDT45.0036.6060.0064.600.00-17261.91%
CRS241220C000500002024-04-09 1:57PM EDT50.0031.9055.5060.400.00-11270.22%
CRS241220C000525002024-06-05 2:29PM EDT52.5054.930.000.000.00-210.00%
CRS241220C000550002024-06-21 11:44AM EDT55.0044.840.000.000.00-21040.00%
CRS241220C000600002024-06-21 3:06PM EDT60.0040.760.000.000.00-1260.00%
CRS241220C000625002024-03-07 12:05PM EDT62.5013.5320.8021.200.00-20150.00%
CRS241220C000650002024-04-08 11:48AM EDT65.0020.5042.0042.500.00-505242.14%
CRS241220C000675002024-06-07 1:06PM EDT67.5039.860.000.000.00-6120.00%
CRS241220C000700002024-05-01 10:23AM EDT70.0028.9543.5044.200.00-1384.45%
CRS241220C000750002024-05-13 3:33PM EDT75.0032.7034.0034.700.00-11051.29%
CRS241220C000775002024-06-20 9:33AM EDT77.5027.500.000.000.00-150.00%
CRS241220C000800002024-04-29 12:59PM EDT80.0013.8035.6036.300.00-31876.70%
CRS241220C000825002024-05-31 3:52PM EDT82.5032.860.000.000.00-110.00%
CRS241220C000850002024-04-22 3:19PM EDT85.009.110.000.000.00-200.00%
CRS241220C000875002024-05-01 10:33AM EDT87.5017.6028.7029.300.00--165.75%
CRS241220C000900002024-06-27 10:30AM EDT90.0022.800.000.000.00-1100.00%
CRS241220C000925002024-05-03 11:50AM EDT92.5020.2025.0025.600.00-1062.23%
CRS241220C000950002024-05-23 1:14PM EDT95.0021.0014.5014.900.00-1926.31%
CRS241220C000975002024-06-21 10:03AM EDT97.5011.960.000.000.00-240.00%
CRS241220C001000002024-06-26 12:46PM EDT100.0015.700.000.000.00-13320.00%
CRS241220C001050002024-06-17 11:21AM EDT105.008.300.000.000.00-1150.00%
CRS241220C001100002024-06-26 1:00PM EDT110.0010.700.000.000.00-11220.78%
CRS241220C001150002024-06-26 11:51AM EDT115.009.200.000.000.00-103.13%
CRS241220C001200002024-06-20 3:15PM EDT120.005.010.000.000.00-10463.13%
CRS241220C001250002024-06-11 3:58PM EDT125.005.400.000.000.00-1516.25%
CRS241220C001300002024-06-18 3:22PM EDT130.003.500.000.000.00-13456.25%
CRS241220C001350002024-06-11 2:32PM EDT135.003.600.000.000.00-1206.25%
CRS241220C001400002024-06-27 1:23PM EDT140.003.100.000.000.00-106.25%
CRS241220C001450002024-06-27 1:12PM EDT145.002.400.000.000.00-22412.50%
CRS241220C001550002024-05-13 12:32PM EDT155.001.801.401.700.00-2241.26%
CRS241220C001650002024-05-24 9:48AM EDT165.001.410.500.750.00-3338.12%
認沽盤範圍2024年12月20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
CRS241220P000375002024-04-01 10:03AM EDT37.500.600.000.450.00-203073.24%
CRS241220P000400002023-12-27 10:30AM EDT40.001.351.251.500.00--197.36%
CRS241220P000450002024-04-01 10:03AM EDT45.001.100.350.700.00--2070.85%
CRS241220P000475002024-06-03 12:15PM EDT47.500.300.000.000.00-33825.00%
CRS241220P000500002024-06-06 12:40PM EDT50.000.400.000.000.00-22125.00%
CRS241220P000525002023-12-05 3:14PM EDT52.503.403.603.900.00-13114098.08%
CRS241220P000550002024-06-05 3:54PM EDT55.000.460.000.000.00-104025.00%
CRS241220P000575002024-06-06 11:58AM EDT57.500.650.000.000.00-28425.00%
CRS241220P000600002024-05-02 1:45PM EDT60.001.200.450.800.00-28351.42%
CRS241220P000625002024-06-06 12:41PM EDT62.500.900.000.000.00-1212.50%
CRS241220P000650002024-06-21 1:30PM EDT65.001.140.000.000.00-3312.50%
CRS241220P000675002024-05-21 2:54PM EDT67.501.101.301.650.00-22952.25%
CRS241220P000700002024-04-26 3:16PM EDT70.004.601.151.500.00-13349.19%
CRS241220P000725002024-06-12 2:57PM EDT72.501.350.000.000.00--62412.50%
CRS241220P000750002024-06-24 12:54PM EDT75.002.400.000.000.00-151512.50%
CRS241220P000775002024-05-01 11:05AM EDT77.504.501.702.150.00--144.63%
CRS241220P000800002024-06-26 2:47PM EDT80.002.500.000.000.00-1212.50%
CRS241220P000825002024-06-17 3:24PM EDT82.503.800.000.000.00-116.25%
CRS241220P000850002024-05-28 11:17AM EDT85.003.012.953.400.00-21042.13%
CRS241220P000875002024-05-01 12:32PM EDT87.507.773.303.600.00--139.75%
CRS241220P000900002024-05-28 11:17AM EDT90.004.084.104.600.00-2340.94%
CRS241220P000950002024-06-26 1:26PM EDT95.006.400.000.000.00-123.13%
CRS241220P001000002024-06-26 2:44PM EDT100.008.400.000.000.00-253.13%
CRS241220P001050002024-06-05 3:53PM EDT105.0010.600.000.000.00-10100.78%
CRS241220P001100002024-06-26 12:07PM EDT110.0013.100.000.000.00-120.00%
CRS241220P001250002024-05-16 1:28PM EDT125.0020.2029.0029.600.00--459.66%
CRS241220P001300002024-06-14 3:41PM EDT130.0033.950.000.000.00-1260.00%