Deutsche Märkte geschlossen

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

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
83,26+1,21 (+1,47%)
Börsenschluss: 04:00PM EST
83,26 0,00 (0,00%)
Nachbörse: 04:07PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHRW231215C000425002023-10-27 1:16PM EST42.5039.1037.7041.600.00-10225.78%
CHRW231215C000450002023-11-01 1:02PM EST45.0036.0037.1039.700.00-10148.83%
CHRW231215C000550002023-10-30 11:25AM EST55.0025.9024.2029.000.00-16146.58%
CHRW231215C000600002023-11-29 3:20PM EST60.0021.6021.9024.700.00-45071.09%
CHRW231215C000650002023-11-29 3:20PM EST65.0016.6016.9020.100.00-45074.80%
CHRW231215C000700002023-11-29 1:51PM EST70.0011.7012.1014.300.00-210083.94%
CHRW231215C000725002023-11-29 1:57PM EST72.509.209.6011.100.00-50051.12%
CHRW231215C000750002023-11-29 1:51PM EST75.006.706.809.900.00-210072.75%
CHRW231215C000775002023-11-30 1:05PM EST77.504.205.906.100.00-31031.59%
CHRW231215C000800002023-11-30 3:59PM EST80.004.102.553.90+1.35+49.09%320227.64%
CHRW231215C000825002023-12-01 10:45AM EST82.501.801.802.05+0.60+50.00%284024.51%
CHRW231215C000850002023-12-01 12:29PM EST85.000.800.600.75+0.55+220.00%25250921.44%
CHRW231215C000875002023-12-01 9:54AM EST87.500.050.100.20-0.01-16.67%238520.46%
CHRW231215C000900002023-11-29 9:30AM EST90.000.100.000.400.00-548934.38%
CHRW231215C000925002023-11-27 9:54AM EST92.500.020.002.150.00-328558.64%
CHRW231215C000950002023-11-13 1:20PM EST95.000.050.000.200.00-2022842.09%
CHRW231215C000975002023-10-24 12:40PM EST97.500.300.000.100.00-2512442.38%
CHRW231215C001000002023-10-09 12:44PM EST100.000.400.000.100.00-126147.85%
CHRW231215C001050002023-11-06 9:41AM EST105.000.050.002.150.00-29550797.07%
CHRW231215C001100002023-09-22 9:43AM EST110.000.270.000.500.00-1019878.71%
CHRW231215C001150002023-09-22 9:43AM EST115.000.190.000.500.00-1021288.48%
CHRW231215C001200002023-08-07 12:31PM EST120.000.600.000.500.00-250297.66%
CHRW231215C001250002023-10-06 9:55AM EST125.000.050.000.750.00-1107114.16%
CHRW231215C001300002023-05-19 11:34AM EST130.000.550.000.800.00-1,0701,076124.12%
CHRW231215C001350002023-05-22 2:58PM EST135.000.250.000.750.00-2128130.66%
CHRW231215C001400002023-10-05 1:52PM EST140.000.130.000.750.00-1497138.28%
CHRW231215C001450002023-08-31 10:19AM EST145.000.050.001.100.00-23688155.96%
CHRW231215C001600002023-08-31 10:18AM EST160.000.050.000.150.00-13132.42%
CHRW231215C001650002023-08-28 8:30AM EST165.000.050.000.000.00-1150.00%
CHRW231215C001700002023-07-21 12:55PM EST170.000.040.000.500.00-1517166.80%
CHRW231215C001750002023-09-06 8:55AM EST175.000.050.000.100.00-13140.63%
CHRW231215C001800002022-11-02 12:41PM EST180.000.470.004.400.00--8265.77%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHRW231215P000450002023-07-11 1:24PM EST45.000.200.000.750.00-14176.37%
CHRW231215P000500002022-07-05 9:54AM EST50.001.300.001.100.00--1162.30%
CHRW231215P000550002022-06-29 10:44AM EST55.001.850.002.300.00--1164.65%
CHRW231215P000600002023-09-18 12:49PM EST60.000.100.000.250.00-202883.98%
CHRW231215P000650002023-11-27 11:17AM EST65.000.020.000.100.00-53357.23%
CHRW231215P000700002023-11-28 3:58PM EST70.000.050.000.100.00-355947.07%
CHRW231215P000725002023-11-20 12:00PM EST72.500.140.000.100.00-1739.06%
CHRW231215P000750002023-11-28 3:58PM EST75.000.100.000.150.00-111833.79%
CHRW231215P000775002023-11-28 12:56PM EST77.500.500.050.150.00-214225.20%
CHRW231215P000800002023-12-01 11:56AM EST80.000.300.300.40-0.55-64.71%410622.71%
CHRW231215P000825002023-12-01 11:56AM EST82.500.850.901.05-1.75-67.31%318820.85%
CHRW231215P000850002023-12-01 12:39PM EST85.002.152.152.40-1.75-44.87%626119.92%
CHRW231215P000875002023-11-20 11:22AM EST87.506.204.104.600.00-119024.66%
CHRW231215P000900002023-11-20 11:23AM EST90.008.336.607.200.00-113835.94%
CHRW231215P000925002023-11-14 12:42PM EST92.509.908.709.400.00-13833.69%
CHRW231215P000950002023-10-20 12:45PM EST95.0010.4010.5014.300.00-819357.32%
CHRW231215P000975002023-11-01 10:53AM EST97.5016.9013.0015.900.00-3888.11%
CHRW231215P001000002023-11-10 10:01AM EST100.0020.5216.6016.900.00-102252.05%
CHRW231215P001050002023-01-24 11:57AM EST105.0012.6010.7012.000.00-270.00%
CHRW231215P001100002022-08-31 11:29AM EST110.0012.5619.7020.900.00-100.00%
CHRW231215P001150002022-08-31 11:29AM EST115.0014.8522.9023.800.00-10410.00%
CHRW231215P001200002023-08-09 12:04PM EST120.0022.6033.6033.900.00-100.00%
CHRW231215P001250002023-08-08 10:11AM EST125.0027.4037.1039.500.00-300.00%
CHRW231215P001350002023-08-10 11:19AM EST135.0038.2047.0050.200.00--00.00%
CHRW231215P001450002023-11-14 12:52PM EST145.0062.2061.3062.200.00--093.75%
CHRW231215P001500002022-09-12 11:08AM EST150.0037.5052.3056.400.00--10.00%
CHRW231215P001600002023-11-13 2:10PM EST160.0081.3075.6078.000.00--0128.91%
CHRW231215P001800002023-11-15 11:23AM EST180.0095.8096.4097.000.00--0178.52%