Deutsche Märkte öffnen in 4 Stunden 8 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.523,36 +1.922,19 (+3,59%) CMC Crypto 200
1.285,51 +14,77 (+1,16%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW241115C00065000 | 2024-04-26 9:55AM EDT | 65.00 | 9.90 | 16.30 | 19.80 | 0.00 | - | 32 | 66 | 46.47% |
| CHRW241115C00067500 | 2024-05-01 1:53PM EDT | 67.50 | 9.40 | 13.90 | 16.50 | 0.00 | - | 1 | 17 | 37.29% |
| CHRW241115C00070000 | 2024-05-02 11:12AM EDT | 70.00 | 16.30 | 11.50 | 15.40 | +8.00 | +96.39% | 11 | 27 | 40.38% |
| CHRW241115C00072500 | 2024-05-01 12:38PM EDT | 72.50 | 6.23 | 11.80 | 13.40 | 0.00 | - | 1 | 48 | 38.09% |
| CHRW241115C00075000 | 2024-04-18 1:18PM EDT | 75.00 | 4.40 | 10.10 | 12.10 | 0.00 | - | 41 | 54 | 38.73% |
| CHRW241115C00077500 | 2024-05-02 3:39PM EDT | 77.50 | 8.90 | 8.70 | 9.90 | +4.00 | +81.63% | 13 | 1 | 34.85% |
| CHRW241115C00080000 | 2024-05-02 10:12AM EDT | 80.00 | 10.00 | 7.30 | 7.70 | +7.15 | +250.88% | 1 | 6 | 30.70% |
| CHRW241115C00082500 | 2024-05-02 12:03PM EDT | 82.50 | 7.60 | 6.00 | 6.40 | +4.35 | +133.85% | 2 | 4 | 29.94% |
| CHRW241115C00085000 | 2024-05-01 1:51PM EDT | 85.00 | 2.05 | 4.90 | 5.30 | 0.00 | - | 21 | 51 | 29.47% |
| CHRW241115C00095000 | 2024-05-02 10:07AM EDT | 95.00 | 3.00 | 1.75 | 2.20 | +1.95 | +185.71% | 350 | 50 | 27.77% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW241115P00045000 | 2024-04-16 11:10AM EDT | 45.00 | 0.53 | 0.00 | 0.60 | 0.00 | - | - | 1 | 51.76% |
| CHRW241115P00047500 | 2024-04-16 10:49AM EDT | 47.50 | 0.70 | 0.00 | 0.95 | 0.00 | - | 3 | 22 | 53.20% |
| CHRW241115P00050000 | 2024-04-19 3:08PM EDT | 50.00 | 0.70 | 0.05 | 0.70 | 0.00 | - | 1 | 221 | 45.41% |
| CHRW241115P00055000 | 2024-05-01 2:09PM EDT | 55.00 | 0.40 | 0.25 | 1.00 | -0.85 | -68.00% | 18 | 223 | 41.68% |
| CHRW241115P00060000 | 2024-05-02 10:31AM EDT | 60.00 | 0.60 | 0.75 | 0.90 | -1.60 | -72.73% | 4 | 58 | 33.23% |
| CHRW241115P00065000 | 2024-04-16 9:44AM EDT | 65.00 | 4.50 | 1.35 | 1.65 | 0.00 | - | 1 | 8 | 32.32% |
| CHRW241115P00067500 | 2024-04-16 10:03AM EDT | 67.50 | 5.70 | 0.70 | 1.95 | 0.00 | - | 1 | 2 | 30.51% |
| CHRW241115P00070000 | 2024-04-01 3:10PM EDT | 70.00 | 4.68 | 4.80 | 5.20 | 0.00 | - | 3 | 5 | 44.14% |
| CHRW241115P00072500 | 2024-03-26 11:55AM EDT | 72.50 | 5.83 | 6.80 | 7.10 | 0.00 | - | 1 | 1 | 48.32% |
| CHRW241115P00075000 | 2024-04-15 9:56AM EDT | 75.00 | 8.70 | 2.85 | 3.90 | 0.00 | - | - | 15 | 28.24% |
| CHRW241115P00077500 | 2024-04-18 9:58AM EDT | 77.50 | 10.70 | 3.00 | 4.80 | 0.00 | - | 1 | 46 | 27.49% |
| CHRW241115P00080000 | 2024-04-29 10:11AM EDT | 80.00 | 11.00 | 4.00 | 5.90 | 0.00 | - | 1 | 3 | 27.00% |
| CHRW241115P00082500 | 2024-04-30 11:35AM EDT | 82.50 | 6.05 | 6.40 | 7.30 | -7.45 | -55.19% | 1 | 12 | 27.14% |
| CHRW241115P00085000 | 2024-05-02 3:41PM EDT | 85.00 | 8.20 | 8.00 | 8.50 | -7.00 | -46.05% | 120 | 30 | 25.78% |
| CHRW241115P00090000 | 2024-04-30 10:34AM EDT | 90.00 | 20.20 | 11.10 | 12.10 | 0.00 | - | 1 | 10 | 26.42% |
