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
59.738,08 +887,45 (+1,51%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240816C00060000 | 2024-03-06 1:19PM EDT | 60.00 | 14.70 | 11.30 | 14.20 | 0.00 | - | 29 | 29 | 56.76% |
| CHRW240816C00062500 | 2024-04-23 10:05AM EDT | 62.50 | 11.00 | 9.70 | 10.00 | 0.00 | - | 60 | 101 | 36.15% |
| CHRW240816C00065000 | 2024-04-22 10:29AM EDT | 65.00 | 9.41 | 7.90 | 8.20 | 0.00 | - | 3 | 41 | 34.86% |
| CHRW240816C00067500 | 2024-04-17 9:57AM EDT | 67.50 | 5.20 | 6.40 | 6.60 | 0.00 | - | 1 | 41 | 33.88% |
| CHRW240816C00070000 | 2024-04-26 1:20PM EDT | 70.00 | 5.12 | 5.00 | 5.20 | -1.04 | -16.88% | 1 | 314 | 33.03% |
| CHRW240816C00072500 | 2024-04-26 1:20PM EDT | 72.50 | 3.92 | 3.80 | 4.00 | -0.34 | -7.98% | 1 | 304 | 32.26% |
| CHRW240816C00075000 | 2024-04-26 1:09PM EDT | 75.00 | 2.95 | 2.80 | 2.95 | +0.10 | +3.51% | 10 | 321 | 31.21% |
| CHRW240816C00077500 | 2024-04-25 12:23PM EDT | 77.50 | 2.05 | 2.00 | 2.15 | 0.00 | - | 5 | 618 | 30.60% |
| CHRW240816C00080000 | 2024-04-26 2:16PM EDT | 80.00 | 1.50 | 1.35 | 1.55 | 0.00 | - | 100 | 334 | 30.25% |
| CHRW240816C00082500 | 2024-04-26 3:41PM EDT | 82.50 | 1.00 | 0.90 | 1.05 | 0.00 | - | 58 | 1,067 | 29.52% |
| CHRW240816C00085000 | 2024-04-11 1:32PM EDT | 85.00 | 1.10 | 0.40 | 0.75 | 0.00 | - | 771 | 1,140 | 29.59% |
| CHRW240816C00087500 | 2024-04-24 12:52PM EDT | 87.50 | 0.38 | 0.20 | 0.50 | 0.00 | - | 5 | 43 | 29.25% |
| CHRW240816C00090000 | 2024-03-11 2:20PM EDT | 90.00 | 1.10 | 0.30 | 0.55 | 0.00 | - | 18 | 120 | 32.67% |
| CHRW240816C00092500 | 2024-03-26 10:27AM EDT | 92.50 | 0.55 | 0.05 | 0.55 | 0.00 | - | 2 | 2 | 35.23% |
| CHRW240816C00095000 | 2024-03-27 12:59PM EDT | 95.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 3 | 167 | 40.67% |
| CHRW240816C00100000 | 2024-04-11 9:41AM EDT | 100.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 20 | 44.73% |
| CHRW240816C00105000 | 2024-01-18 1:49PM EDT | 105.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 3 | 4 | 51.42% |
| CHRW240816C00110000 | 2023-12-20 11:14AM EDT | 110.00 | 0.88 | 0.70 | 0.85 | 0.00 | - | - | 40 | 54.42% |
| CHRW240816C00115000 | 2024-01-05 12:50PM EDT | 115.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 52.64% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240816P00037500 | 2024-02-07 1:01PM EDT | 37.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 10 | 64.16% |
| CHRW240816P00050000 | 2024-04-03 3:42PM EDT | 50.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 10 | 411 | 38.72% |
| CHRW240816P00055000 | 2024-03-14 3:20PM EDT | 55.00 | 0.45 | 0.60 | 0.75 | 0.00 | - | 200 | 927 | 37.55% |
| CHRW240816P00060000 | 2024-04-24 11:36AM EDT | 60.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 1 | 225 | 32.87% |
| CHRW240816P00062500 | 2024-04-19 10:26AM EDT | 62.50 | 1.75 | 1.65 | 1.80 | 0.00 | - | 1 | 75 | 32.15% |
| CHRW240816P00065000 | 2024-04-24 3:28PM EDT | 65.00 | 2.40 | 2.30 | 2.50 | 0.00 | - | 1 | 661 | 31.34% |
| CHRW240816P00067500 | 2024-04-22 2:52PM EDT | 67.50 | 3.00 | 3.20 | 3.40 | 0.00 | - | 41 | 72 | 30.63% |
| CHRW240816P00070000 | 2024-04-22 1:31PM EDT | 70.00 | 4.10 | 4.30 | 4.50 | 0.00 | - | 16 | 60 | 29.92% |
| CHRW240816P00072500 | 2024-04-23 3:42PM EDT | 72.50 | 5.50 | 5.50 | 5.80 | 0.00 | - | 6 | 81 | 29.15% |
| CHRW240816P00075000 | 2024-04-22 2:25PM EDT | 75.00 | 6.50 | 7.10 | 7.40 | 0.00 | - | 5 | 172 | 28.98% |
| CHRW240816P00077500 | 2024-04-12 11:53AM EDT | 77.50 | 8.50 | 8.50 | 9.10 | 0.00 | - | 1 | 145 | 28.16% |
| CHRW240816P00080000 | 2024-04-22 10:00AM EDT | 80.00 | 10.00 | 10.50 | 12.70 | 0.00 | - | 2 | 58 | 40.74% |
| CHRW240816P00082500 | 2024-04-25 11:10AM EDT | 82.50 | 13.30 | 12.60 | 14.90 | 0.00 | - | 1 | 60 | 42.73% |
| CHRW240816P00085000 | 2024-03-22 11:34AM EDT | 85.00 | 11.20 | 13.10 | 15.90 | 0.00 | - | 1 | 20 | 33.62% |
| CHRW240816P00087500 | 2024-03-20 1:19PM EDT | 87.50 | 14.40 | 14.70 | 18.50 | 0.00 | - | 1 | 28 | 37.83% |
| CHRW240816P00090000 | 2024-04-01 11:13AM EDT | 90.00 | 16.90 | 17.50 | 22.00 | 0.00 | - | 1 | 2 | 50.29% |
| CHRW240816P00092500 | 2023-12-18 11:12AM EDT | 92.50 | 10.80 | 8.80 | 10.50 | 0.00 | - | - | 1 | 0.00% |
| CHRW240816P00095000 | 2024-01-19 3:23PM EDT | 95.00 | 11.40 | 20.70 | 25.40 | 0.00 | - | 1 | 6 | 38.82% |
| CHRW240816P00100000 | 2024-01-19 12:54PM EDT | 100.00 | 15.80 | 25.60 | 30.50 | 0.00 | - | 1 | 1 | 45.07% |
