Deutsche Märkte schließen in 1 Minute

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

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
90,46+0,27 (+0,30%)
Ab 11:28AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHRW240816C000600002024-03-06 1:19PM EDT60.0014.7011.3014.200.00-29290.00%
CHRW240816C000625002024-04-23 10:05AM EDT62.5011.000.000.000.00-6000.00%
CHRW240816C000650002024-05-01 1:17PM EDT65.009.0419.1024.000.00-2420.00%
CHRW240816C000675002024-04-17 9:57AM EDT67.505.2016.0019.200.00-1410.00%
CHRW240816C000700002024-07-18 2:23PM EDT70.0019.5019.1022.900.00-26732570.22%
CHRW240816C000725002024-05-02 9:42AM EDT72.5011.6014.3017.000.00-12740.00%
CHRW240816C000750002024-06-24 10:38AM EDT75.0014.4114.1018.300.00-330860.16%
CHRW240816C000775002024-07-19 12:09PM EDT77.5011.1012.7014.300.00-1641963.87%
CHRW240816C000800002024-07-19 11:37AM EDT80.008.4811.0011.300.00-337146.39%
CHRW240816C000825002024-07-19 2:06PM EDT82.507.308.809.100.00-11,64643.14%
CHRW240816C000850002024-07-22 12:47PM EDT85.006.656.807.100.00-81,54941.02%
CHRW240816C000875002024-07-23 10:31AM EDT87.505.555.105.30+0.26+4.91%162,56139.09%
CHRW240816C000900002024-07-23 10:09AM EDT90.003.503.503.80-0.11-3.05%1371,13837.87%
CHRW240816C000925002024-07-22 3:34PM EDT92.502.442.402.700.00-38688438.01%
CHRW240816C000950002024-07-23 10:13AM EDT95.001.721.601.75+0.02+1.18%11,97436.89%
CHRW240816C000975002024-07-23 10:36AM EDT97.501.100.951.10+0.01+0.92%649036.40%
CHRW240816C001000002024-07-22 10:48AM EDT100.000.500.500.70-0.10-16.67%11,28436.72%
CHRW240816C001050002024-07-22 3:09PM EDT105.000.230.050.450.00-101342.43%
CHRW240816C001100002023-12-20 11:14AM EDT110.000.880.700.850.00--4059.52%
CHRW240816C001150002024-01-05 12:50PM EDT115.000.800.000.950.00-1361.08%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHRW240816P000350002024-07-16 11:40AM EDT35.000.180.000.150.00--10155.47%
CHRW240816P000375002024-02-07 1:01PM EDT37.500.050.000.550.00--10175.20%
CHRW240816P000500002024-04-30 11:27AM EDT50.000.300.000.300.00-1412111.33%
CHRW240816P000550002024-05-14 2:53PM EDT55.000.150.000.500.00-500721103.71%
CHRW240816P000600002024-07-22 1:15PM EDT60.000.050.050.100.00-222872.46%
CHRW240816P000625002024-07-08 3:58PM EDT62.500.150.050.550.00-17383.20%
CHRW240816P000650002024-07-22 3:56PM EDT65.000.100.100.550.00-845176.95%
CHRW240816P000675002024-06-27 9:53AM EDT67.500.100.050.500.00-47767.29%
CHRW240816P000700002024-07-17 9:31AM EDT70.000.250.000.500.00-48359.18%
CHRW240816P000725002024-07-10 3:36PM EDT72.500.380.050.500.00-112153.52%
CHRW240816P000750002024-07-22 3:38PM EDT75.000.550.150.350.00-41,29949.41%
CHRW240816P000775002024-07-22 3:56PM EDT77.500.400.250.35+0.15+60.00%119642.53%
CHRW240816P000800002024-07-22 11:36AM EDT80.000.550.450.550.00-210940.53%
CHRW240816P000825002024-07-22 12:50PM EDT82.500.760.700.85-0.19-20.00%136638.48%
CHRW240816P000850002024-07-23 10:35AM EDT85.001.161.201.35-0.24-17.14%321,52437.21%
CHRW240816P000875002024-07-23 10:37AM EDT87.501.851.702.20-0.10-5.13%619337.50%
CHRW240816P000900002024-07-23 10:37AM EDT90.002.802.903.20-0.40-12.50%14225936.38%
CHRW240816P000925002024-07-16 10:32AM EDT92.505.803.904.500.00-13835.43%
CHRW240816P000950002024-01-19 3:23PM EDT95.0011.4020.7025.400.00-16216.72%
CHRW240816P001000002024-01-19 12:54PM EDT100.0015.8025.6030.500.00-11234.81%