Deutsche Märkte schließen in 22 Minuten

C.H. Robinson Worldwide, Inc. (CHRW)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
70,87+0,11 (+0,16%)
Ab 11:06AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHRW240517C000425002023-12-06 11:53AM EDT42.5043.7046.2047.300.00-13576.56%
CHRW240517C000450002023-12-06 12:29PM EDT45.0041.1044.1045.900.00-12555.03%
CHRW240517C000475002024-04-12 12:58PM EDT47.5023.3022.1025.500.00-2524100.88%
CHRW240517C000500002024-03-06 10:56AM EDT50.0024.7021.5021.900.00-23106.45%
CHRW240517C000600002024-02-01 3:38PM EDT60.0014.0013.1016.600.00-22122.41%
CHRW240517C000650002024-04-15 1:07PM EDT65.005.766.706.900.00-2044.14%
CHRW240517C000675002024-04-19 10:15AM EDT67.504.904.705.000.00-54641.85%
CHRW240517C000700002024-04-23 10:42AM EDT70.003.303.203.30-0.14-4.07%61,00138.67%
CHRW240517C000725002024-04-23 10:50AM EDT72.502.002.002.05-0.15-6.98%1953437.28%
CHRW240517C000750002024-04-23 10:18AM EDT75.001.051.051.100.00-549635.11%
CHRW240517C000775002024-04-22 2:26PM EDT77.500.500.450.60-0.12-19.35%545535.18%
CHRW240517C000800002024-04-22 11:47AM EDT80.000.280.100.300.00-2041035.06%
CHRW240517C000825002024-04-18 10:16AM EDT82.500.200.050.500.00-155347.27%
CHRW240517C000850002024-04-23 10:23AM EDT85.000.100.000.10-0.05-33.33%24737.89%
CHRW240517C000875002024-04-22 10:29AM EDT87.500.100.000.150.00-16045.80%
CHRW240517C000900002024-04-17 10:04AM EDT90.000.050.000.100.00-607947.27%
CHRW240517C000925002024-04-17 10:34AM EDT92.500.100.000.500.00-111660.74%
CHRW240517C000950002024-02-12 12:41PM EDT95.000.170.050.500.00-12453166.70%
CHRW240517C000975002024-02-08 1:50PM EDT97.500.120.000.550.00-2055471.19%
CHRW240517C001000002024-03-15 3:54PM EDT100.000.050.000.650.00-282578.13%
CHRW240517C001050002024-02-05 10:42AM EDT105.000.040.000.000.00-40221125.00%
CHRW240517C001100002023-10-27 1:47PM EDT110.000.600.050.350.00-52086.72%
CHRW240517C001150002023-10-27 3:04PM EDT115.000.400.000.750.00-11,331104.40%
CHRW240517C001250002023-10-23 3:53PM EDT125.000.100.000.750.00-12118.07%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHRW240517P000425002024-01-05 3:47PM EDT42.500.200.000.900.00-22125.00%
CHRW240517P000550002024-04-17 9:34AM EDT55.000.200.000.500.00-122561.62%
CHRW240517P000600002024-04-19 11:44AM EDT60.000.210.100.200.00-110841.90%
CHRW240517P000625002024-04-17 11:54AM EDT62.500.900.250.350.00-710838.77%
CHRW240517P000650002024-04-22 3:58PM EDT65.000.650.550.700.00-32,28137.65%
CHRW240517P000675002024-04-22 3:35PM EDT67.501.251.101.200.00-2718435.16%
CHRW240517P000700002024-04-23 10:41AM EDT70.002.052.002.15+0.05+2.50%2275334.84%
CHRW240517P000725002024-04-23 10:52AM EDT72.503.303.203.40-0.20-5.71%5257533.42%
CHRW240517P000750002024-04-23 10:46AM EDT75.004.904.805.00-0.10-2.00%2126831.40%
CHRW240517P000775002024-04-22 10:00AM EDT77.506.506.707.400.00-717038.57%
CHRW240517P000800002024-04-17 2:58PM EDT80.0011.508.909.700.00-2842.14%
CHRW240517P000825002023-12-05 12:06PM EDT82.504.502.853.000.00-130.00%
CHRW240517P000850002024-03-26 9:42AM EDT85.0010.7013.1015.500.00-2073.39%
CHRW240517P000875002024-04-08 12:39PM EDT87.5015.0914.6018.400.00-3088.13%
CHRW240517P000900002023-09-26 12:00PM EDT90.008.9712.1012.400.00-15150.00%
CHRW240517P000925002024-04-09 10:52AM EDT92.5019.5519.6022.800.00-1088.77%
CHRW240517P000950002024-04-04 12:34PM EDT95.0022.3022.3025.900.00-10107.62%
CHRW240517P000975002024-04-08 11:34AM EDT97.5025.1025.1028.400.00-1061.72%
CHRW240517P001000002023-12-06 4:32PM EDT100.0015.0011.3013.800.00-2130.00%
CHRW240517P001100002023-11-02 12:18PM EDT110.0027.3024.3029.000.00--10.00%