Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.351,24 +494,32 (+0,84%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240621C00042500 | 2024-03-04 3:49PM EDT | 42.50 | 28.80 | 27.40 | 32.00 | 0.00 | - | 1 | 1 | 124.02% |
| CHRW240621C00060000 | 2024-04-12 10:03AM EDT | 60.00 | 12.00 | 9.90 | 12.70 | 0.00 | - | 1 | 6 | 62.94% |
| CHRW240621C00062500 | 2024-03-27 10:46AM EDT | 62.50 | 12.58 | 8.80 | 9.10 | 0.00 | - | 1 | 9 | 40.43% |
| CHRW240621C00065000 | 2024-04-24 11:44AM EDT | 65.00 | 6.80 | 6.50 | 6.90 | 0.00 | - | 5 | 16 | 35.60% |
| CHRW240621C00067500 | 2024-04-17 10:01AM EDT | 67.50 | 3.80 | 4.80 | 5.10 | 0.00 | - | 1 | 1 | 33.57% |
| CHRW240621C00070000 | 2024-04-26 1:35PM EDT | 70.00 | 3.60 | 3.30 | 3.60 | -0.20 | -5.26% | 3 | 26 | 32.15% |
| CHRW240621C00072500 | 2024-04-25 2:15PM EDT | 72.50 | 2.35 | 2.20 | 2.35 | 0.00 | - | 5 | 150 | 30.49% |
| CHRW240621C00075000 | 2024-04-26 3:27PM EDT | 75.00 | 1.50 | 1.30 | 1.45 | +0.10 | +7.14% | 24 | 809 | 29.42% |
| CHRW240621C00077500 | 2024-04-26 3:39PM EDT | 77.50 | 0.85 | 0.65 | 0.85 | 0.00 | - | 50 | 476 | 28.74% |
| CHRW240621C00080000 | 2024-04-26 10:37AM EDT | 80.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 130 | 195 | 28.76% |
| CHRW240621C00082500 | 2024-04-22 9:30AM EDT | 82.50 | 0.40 | 0.10 | 0.30 | 0.00 | - | 1 | 113 | 29.15% |
| CHRW240621C00085000 | 2024-04-22 2:46PM EDT | 85.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 54 | 280 | 28.61% |
| CHRW240621C00087500 | 2024-04-01 11:05AM EDT | 87.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | 12 | 23 | 46.29% |
| CHRW240621C00090000 | 2024-03-07 12:53PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 65 | 45.31% |
| CHRW240621C00092500 | 2024-02-13 11:14AM EDT | 92.50 | 0.20 | 0.05 | 0.50 | 0.00 | - | 10 | 107 | 48.93% |
| CHRW240621C00095000 | 2024-03-13 9:44AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 21 | 328 | 57.76% |
| CHRW240621C00097500 | 2023-12-22 11:53AM EDT | 97.50 | 2.85 | 1.40 | 1.60 | 0.00 | - | 10 | 27 | 74.17% |
| CHRW240621C00100000 | 2024-01-24 4:10PM EDT | 100.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 111 | 62.99% |
| CHRW240621C00105000 | 2023-11-29 12:17PM EDT | 105.00 | 0.61 | 0.85 | 1.05 | 0.00 | - | 6 | 8 | 75.05% |
| CHRW240621C00110000 | 2024-01-03 2:45PM EDT | 110.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 3 | 5 | 71.78% |
| CHRW240621C00115000 | 2023-09-15 2:30PM EDT | 115.00 | 1.44 | 0.50 | 0.65 | 0.00 | - | - | 1 | 77.73% |
| CHRW240621C00130000 | 2023-08-31 2:06PM EDT | 130.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | - | 4 | 105.62% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240621P00047500 | 2023-10-27 3:53PM EDT | 47.50 | 0.46 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 55.76% |
| CHRW240621P00050000 | 2024-02-01 12:09PM EDT | 50.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 55.03% |
| CHRW240621P00055000 | 2024-04-15 3:56PM EDT | 55.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 16 | 222 | 47.66% |
| CHRW240621P00060000 | 2024-04-23 9:48AM EDT | 60.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 2 | 85 | 35.23% |
| CHRW240621P00062500 | 2024-04-25 1:07PM EDT | 62.50 | 0.85 | 0.70 | 0.90 | 0.00 | - | 48 | 58 | 33.94% |
| CHRW240621P00065000 | 2024-04-26 11:07AM EDT | 65.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 1 | 201 | 32.42% |
| CHRW240621P00067500 | 2024-04-25 12:24PM EDT | 67.50 | 2.20 | 2.10 | 2.20 | 0.00 | - | 3 | 92 | 31.79% |
| CHRW240621P00070000 | 2024-04-26 11:45AM EDT | 70.00 | 3.20 | 3.10 | 3.30 | +0.03 | +0.95% | 11 | 46 | 31.42% |
| CHRW240621P00072500 | 2024-04-26 11:21AM EDT | 72.50 | 4.40 | 4.40 | 4.60 | -0.12 | -2.65% | 6 | 158 | 30.23% |
| CHRW240621P00075000 | 2024-04-24 9:53AM EDT | 75.00 | 6.20 | 5.90 | 8.10 | 0.00 | - | 1 | 52 | 47.90% |
| CHRW240621P00077500 | 2024-04-19 11:04AM EDT | 77.50 | 7.70 | 7.80 | 10.00 | 0.00 | - | 1 | 19 | 49.32% |
| CHRW240621P00080000 | 2024-03-22 12:00PM EDT | 80.00 | 6.90 | 8.00 | 10.80 | 0.00 | - | 1 | 36 | 36.43% |
| CHRW240621P00082500 | 2024-01-12 4:16PM EDT | 82.50 | 3.90 | 9.00 | 9.30 | 0.00 | - | 22 | 48 | 0.00% |
| CHRW240621P00085000 | 2024-04-09 12:22PM EDT | 85.00 | 12.62 | 12.50 | 16.80 | 0.00 | - | 2 | 0 | 59.33% |
| CHRW240621P00087500 | 2024-02-01 11:12AM EDT | 87.50 | 12.70 | 12.30 | 15.70 | 0.00 | - | 1 | 26 | 0.00% |
| CHRW240621P00090000 | 2024-01-31 3:17PM EDT | 90.00 | 8.14 | 14.50 | 18.30 | 0.00 | - | 2 | 1 | 0.00% |
| CHRW240621P00092500 | 2023-10-30 10:16AM EDT | 92.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| CHRW240621P00095000 | 2024-01-19 3:35PM EDT | 95.00 | 10.51 | 20.60 | 25.40 | 0.00 | - | 1 | 37 | 55.13% |
| CHRW240621P00097500 | 2023-11-28 11:14AM EDT | 97.50 | 17.30 | 12.00 | 13.60 | 0.00 | - | 1 | 11 | 0.00% |
| CHRW240621P00100000 | 2023-11-27 11:27AM EDT | 100.00 | 19.40 | 13.90 | 15.30 | 0.00 | - | 2 | 16 | 0.00% |
| CHRW240621P00105000 | 2023-09-12 1:06PM EDT | 105.00 | 18.30 | 19.00 | 21.00 | 0.00 | - | 1 | 6 | 0.00% |
| CHRW240621P00110000 | 2023-08-30 9:47AM EDT | 110.00 | 17.40 | 23.00 | 24.50 | 0.00 | - | - | 11 | 0.00% |
| CHRW240621P00115000 | 2023-11-01 2:19PM EDT | 115.00 | 34.30 | 29.30 | 33.70 | 0.00 | - | 1 | 4 | 0.00% |
| CHRW240621P00120000 | 2023-10-30 1:30PM EDT | 120.00 | 39.10 | 36.60 | 41.40 | 0.00 | - | - | 1 | 0.00% |
