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
59.640,77 +837,67 (+1,42%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW250117C00042500 | 2024-02-01 11:02AM EDT | 42.50 | 33.30 | 29.60 | 34.50 | 0.00 | - | - | 1 | 76.16% |
| CHRW250117C00047500 | 2024-02-01 11:11AM EDT | 47.50 | 28.50 | 27.00 | 28.20 | 0.00 | - | 1 | 2 | 68.02% |
| CHRW250117C00050000 | 2024-02-27 3:23PM EDT | 50.00 | 25.10 | 27.00 | 29.50 | 0.00 | - | 1 | 7 | 81.48% |
| CHRW250117C00060000 | 2024-04-22 12:44PM EDT | 60.00 | 14.60 | 12.70 | 14.80 | 0.00 | - | 1 | 13 | 39.83% |
| CHRW250117C00062500 | 2024-04-19 10:24AM EDT | 62.50 | 12.70 | 11.70 | 13.20 | 0.00 | - | 1 | 6 | 39.26% |
| CHRW250117C00065000 | 2024-03-22 1:43PM EDT | 65.00 | 14.20 | 9.80 | 12.70 | 0.00 | - | 1 | 19 | 43.20% |
| CHRW250117C00067500 | 2024-04-23 9:43AM EDT | 67.50 | 9.19 | 8.70 | 9.00 | 0.00 | - | 12 | 43 | 32.40% |
| CHRW250117C00070000 | 2024-04-24 10:14AM EDT | 70.00 | 7.55 | 7.30 | 7.70 | 0.00 | - | 4 | 51 | 31.93% |
| CHRW250117C00072500 | 2024-04-16 9:49AM EDT | 72.50 | 5.40 | 6.10 | 6.50 | 0.00 | - | 3 | 41 | 31.36% |
| CHRW250117C00075000 | 2024-04-24 10:14AM EDT | 75.00 | 5.25 | 5.00 | 5.40 | 0.00 | - | 4 | 69 | 30.68% |
| CHRW250117C00077500 | 2024-04-25 11:11AM EDT | 77.50 | 4.12 | 4.00 | 4.40 | 0.00 | - | 50 | 419 | 29.90% |
| CHRW250117C00080000 | 2024-04-25 1:52PM EDT | 80.00 | 3.50 | 3.20 | 3.60 | 0.00 | - | 51 | 266 | 29.47% |
| CHRW250117C00082500 | 2024-04-12 3:14PM EDT | 82.50 | 2.55 | 2.60 | 2.90 | -0.55 | -17.74% | 2 | 46 | 29.00% |
| CHRW250117C00085000 | 2024-04-26 1:09PM EDT | 85.00 | 2.15 | 1.95 | 2.30 | -0.93 | -30.19% | 10 | 13 | 28.50% |
| CHRW250117C00087500 | 2024-04-17 9:58AM EDT | 87.50 | 1.30 | 1.55 | 1.85 | 0.00 | - | 3 | 27 | 28.31% |
| CHRW250117C00090000 | 2024-04-19 11:11AM EDT | 90.00 | 1.60 | 1.15 | 1.45 | 0.00 | - | 2 | 170 | 27.95% |
| CHRW250117C00092500 | 2024-04-16 9:35AM EDT | 92.50 | 0.85 | 0.85 | 1.10 | 0.00 | - | 3 | 139 | 27.44% |
| CHRW250117C00095000 | 2024-04-18 2:57PM EDT | 95.00 | 0.70 | 0.55 | 0.85 | 0.00 | - | 10 | 1,936 | 27.20% |
| CHRW250117C00097500 | 2024-04-16 2:01PM EDT | 97.50 | 0.40 | 0.40 | 0.65 | 0.00 | - | 2 | 1,086 | 26.95% |
| CHRW250117C00100000 | 2024-04-19 3:38PM EDT | 100.00 | 0.60 | 0.30 | 0.50 | 0.00 | - | 1 | 409 | 26.81% |
| CHRW250117C00105000 | 2024-04-16 9:30AM EDT | 105.00 | 0.30 | 0.10 | 1.00 | 0.00 | - | 2 | 159 | 34.64% |
| CHRW250117C00110000 | 2024-03-05 10:30AM EDT | 110.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 10 | 209 | 32.06% |
| CHRW250117C00115000 | 2024-03-14 10:16AM EDT | 115.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 3 | 71 | 36.33% |
| CHRW250117C00120000 | 2024-03-18 2:31PM EDT | 120.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 840 | 1,549 | 39.21% |
| CHRW250117C00125000 | 2024-02-16 1:23PM EDT | 125.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 38.75% |
| CHRW250117C00130000 | 2024-01-24 1:04PM EDT | 130.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 33 | 49.29% |
| CHRW250117C00135000 | 2023-10-11 1:36PM EDT | 135.00 | 0.65 | 0.10 | 1.55 | 0.00 | - | 1 | 42 | 54.08% |
| CHRW250117C00140000 | 2023-04-20 10:12AM EDT | 140.00 | 2.25 | 1.20 | 3.10 | 0.00 | - | - | 1 | 60.91% |
| CHRW250117C00145000 | 2023-07-28 3:39PM EDT | 145.00 | 1.75 | 0.80 | 1.05 | 0.00 | - | 1 | 2 | 51.88% |
| CHRW250117C00150000 | 2023-10-18 9:37AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| CHRW250117C00155000 | 2023-07-17 11:45AM EDT | 155.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 2 | 13 | 50.20% |
| CHRW250117C00160000 | 2023-06-28 2:29PM EDT | 160.00 | 0.30 | 0.45 | 1.95 | 0.00 | - | 2 | 23 | 60.01% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW250117P00037500 | 2024-04-26 3:46PM EDT | 37.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 64 | 39.26% |
| CHRW250117P00040000 | 2024-04-12 12:58PM EDT | 40.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 3 | 32 | 40.70% |
| CHRW250117P00042500 | 2024-04-17 9:56AM EDT | 42.50 | 0.52 | 0.20 | 0.55 | 0.00 | - | 1 | 98 | 39.60% |
| CHRW250117P00045000 | 2024-04-25 11:00AM EDT | 45.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 10 | 538 | 36.60% |
| CHRW250117P00047500 | 2024-03-05 11:24AM EDT | 47.50 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 28 | 35.47% |
| CHRW250117P00050000 | 2024-04-26 11:23AM EDT | 50.00 | 0.95 | 0.90 | 1.05 | -0.05 | -5.00% | 3 | 718 | 34.38% |
| CHRW250117P00055000 | 2024-04-26 3:25PM EDT | 55.00 | 1.70 | 1.60 | 1.80 | +0.02 | +1.19% | 10 | 408 | 32.68% |
| CHRW250117P00060000 | 2024-04-17 9:30AM EDT | 60.00 | 4.13 | 2.65 | 2.90 | 0.00 | - | 1 | 547 | 31.01% |
| CHRW250117P00062500 | 2024-04-15 10:05AM EDT | 62.50 | 3.70 | 3.30 | 3.60 | 0.00 | - | 2 | 143 | 30.14% |
| CHRW250117P00065000 | 2024-04-23 1:35PM EDT | 65.00 | 4.21 | 4.20 | 4.40 | 0.00 | - | 4 | 26 | 29.20% |
| CHRW250117P00067500 | 2024-04-01 11:56AM EDT | 67.50 | 4.36 | 5.10 | 5.40 | 0.00 | - | 1 | 4 | 28.59% |
| CHRW250117P00070000 | 2024-04-26 11:15AM EDT | 70.00 | 6.30 | 6.20 | 6.50 | +0.04 | +0.64% | 1 | 53 | 27.81% |
| CHRW250117P00072500 | 2024-04-26 12:47PM EDT | 72.50 | 7.53 | 7.40 | 7.80 | -0.17 | -2.21% | 1 | 117 | 27.27% |
| CHRW250117P00075000 | 2024-04-26 3:55PM EDT | 75.00 | 8.90 | 8.80 | 9.20 | -1.60 | -15.24% | 2 | 443 | 26.55% |
| CHRW250117P00077500 | 2024-04-17 9:55AM EDT | 77.50 | 12.40 | 10.30 | 10.70 | 0.00 | - | 1 | 54 | 25.64% |
| CHRW250117P00080000 | 2024-04-25 1:55PM EDT | 80.00 | 12.30 | 11.90 | 12.90 | 0.00 | - | 1 | 106 | 27.31% |
| CHRW250117P00082500 | 2024-04-25 12:23PM EDT | 82.50 | 14.30 | 13.50 | 15.60 | 0.00 | - | 1 | 101 | 31.02% |
| CHRW250117P00085000 | 2024-04-24 10:12AM EDT | 85.00 | 16.00 | 15.50 | 17.80 | 0.00 | - | 1 | 69 | 32.17% |
| CHRW250117P00087500 | 2024-04-22 11:32AM EDT | 87.50 | 17.60 | 17.60 | 20.10 | 0.00 | - | 3 | 56 | 33.56% |
| CHRW250117P00090000 | 2024-04-25 12:09PM EDT | 90.00 | 20.60 | 18.80 | 21.90 | 0.00 | - | 2 | 87 | 32.01% |
| CHRW250117P00092500 | 2024-04-22 12:31PM EDT | 92.50 | 21.80 | 22.20 | 24.80 | 0.00 | - | 1 | 88 | 36.29% |
| CHRW250117P00095000 | 2024-04-22 12:28PM EDT | 95.00 | 24.00 | 22.50 | 27.00 | 0.00 | - | 1 | 2 | 36.56% |
| CHRW250117P00097500 | 2024-01-30 12:13PM EDT | 97.50 | 15.10 | 21.30 | 24.20 | 0.00 | - | 1 | 24 | 0.00% |
| CHRW250117P00100000 | 2024-01-16 11:47AM EDT | 100.00 | 16.60 | 24.20 | 28.80 | 0.00 | - | 2 | 0 | 0.00% |
| CHRW250117P00105000 | 2024-01-23 1:18PM EDT | 105.00 | 18.80 | 29.50 | 34.40 | 0.00 | - | 1 | 26 | 0.00% |
| CHRW250117P00110000 | 2023-08-24 10:28AM EDT | 110.00 | 20.50 | 24.40 | 26.70 | 0.00 | - | 1 | 10 | 0.00% |
| CHRW250117P00115000 | 2023-08-24 10:36AM EDT | 115.00 | 24.10 | 27.70 | 30.90 | 0.00 | - | 1 | 1 | 0.00% |
| CHRW250117P00120000 | 2023-08-14 1:08PM EDT | 120.00 | 25.80 | 30.10 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHRW250117P00125000 | 2023-10-30 1:30PM EDT | 125.00 | 44.10 | 41.50 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| CHRW250117P00130000 | 2023-08-14 12:05PM EDT | 130.00 | 35.10 | 40.70 | 45.00 | 0.00 | - | - | 0 | 0.00% |
| CHRW250117P00135000 | 2023-08-04 2:34PM EDT | 135.00 | 36.50 | 44.00 | 49.00 | 0.00 | - | 13 | 0 | 0.00% |
| CHRW250117P00155000 | 2024-03-26 3:45PM EDT | 155.00 | 82.02 | 82.20 | 86.70 | 0.00 | - | 1 | 0 | 65.00% |
| CHRW250117P00160000 | 2024-03-26 3:45PM EDT | 160.00 | 86.98 | 87.20 | 91.90 | 0.00 | - | 1 | 1 | 68.36% |
