Deutsche Märkte öffnen in 3 Stunden 30 Minuten
Nikkei 225
37.818,11 -641,97 (-1,67%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.060,85 -2.147,06 (-3,45%) CMC Crypto 200
1.387,49 -36,61 (-2,57%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240517C00042500 | 2023-12-06 11:53AM EDT | 42.50 | 43.70 | 46.20 | 47.30 | 0.00 | - | 1 | 3 | 599.56% |
| CHRW240517C00045000 | 2023-12-06 12:29PM EDT | 45.00 | 41.10 | 44.10 | 45.90 | 0.00 | - | 1 | 2 | 577.20% |
| CHRW240517C00047500 | 2024-04-12 12:58PM EDT | 47.50 | 23.30 | 21.00 | 25.50 | 0.00 | - | 25 | 24 | 163.92% |
| CHRW240517C00050000 | 2024-03-06 10:56AM EDT | 50.00 | 24.70 | 21.50 | 21.90 | 0.00 | - | 2 | 3 | 108.55% |
| CHRW240517C00060000 | 2024-02-01 3:38PM EDT | 60.00 | 14.00 | 13.10 | 16.60 | 0.00 | - | 2 | 2 | 126.68% |
| CHRW240517C00065000 | 2024-04-15 1:07PM EDT | 65.00 | 5.76 | 6.70 | 8.70 | 0.00 | - | 2 | 0 | 59.69% |
| CHRW240517C00067500 | 2024-04-23 1:16PM EDT | 67.50 | 4.65 | 4.70 | 5.20 | 0.00 | - | 2 | 48 | 46.05% |
| CHRW240517C00070000 | 2024-04-24 12:16PM EDT | 70.00 | 2.90 | 3.20 | 3.40 | -0.10 | -3.33% | 40 | 1,033 | 41.19% |
| CHRW240517C00072500 | 2024-04-24 2:32PM EDT | 72.50 | 1.74 | 1.90 | 2.05 | -0.06 | -3.33% | 196 | 572 | 38.45% |
| CHRW240517C00075000 | 2024-04-24 3:54PM EDT | 75.00 | 1.04 | 1.00 | 1.20 | +0.09 | +9.47% | 32 | 550 | 37.92% |
| CHRW240517C00077500 | 2024-04-24 3:54PM EDT | 77.50 | 0.52 | 0.45 | 0.65 | +0.02 | +4.00% | 17 | 460 | 37.48% |
| CHRW240517C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.15 | 0.15 | 0.30 | -0.05 | -25.00% | 3 | 453 | 36.33% |
| CHRW240517C00082500 | 2024-04-24 10:03AM EDT | 82.50 | 0.05 | 0.05 | 0.45 | -0.15 | -75.00% | 1 | 553 | 47.61% |
| CHRW240517C00085000 | 2024-04-23 10:23AM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 46 | 55.66% |
| CHRW240517C00087500 | 2024-04-24 10:35AM EDT | 87.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 60 | 44.34% |
| CHRW240517C00090000 | 2024-04-17 10:04AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 60 | 79 | 58.11% |
| CHRW240517C00092500 | 2024-04-17 10:34AM EDT | 92.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 116 | 66.70% |
| CHRW240517C00095000 | 2024-02-12 12:41PM EDT | 95.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 124 | 531 | 69.34% |
| CHRW240517C00097500 | 2024-02-08 1:50PM EDT | 97.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 20 | 554 | 74.12% |
| CHRW240517C00100000 | 2024-03-15 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 825 | 81.25% |
| CHRW240517C00105000 | 2024-02-05 10:42AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 402 | 211 | 25.00% |
| CHRW240517C00110000 | 2023-10-27 1:47PM EDT | 110.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 52 | 0 | 90.23% |
| CHRW240517C00115000 | 2023-10-27 3:04PM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1,331 | 108.59% |
| CHRW240517C00125000 | 2023-10-23 3:53PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 122.85% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240517P00042500 | 2024-01-05 3:47PM EDT | 42.50 | 0.20 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 130.47% |
| CHRW240517P00055000 | 2024-04-17 9:34AM EDT | 55.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 12 | 25 | 65.82% |
| CHRW240517P00060000 | 2024-04-24 9:30AM EDT | 60.00 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 1 | 108 | 46.19% |
| CHRW240517P00062500 | 2024-04-17 11:54AM EDT | 62.50 | 0.90 | 0.30 | 0.40 | 0.00 | - | 7 | 108 | 42.24% |
| CHRW240517P00065000 | 2024-04-24 9:56AM EDT | 65.00 | 0.70 | 0.55 | 0.70 | +0.05 | +7.69% | 7 | 2,281 | 39.55% |
| CHRW240517P00067500 | 2024-04-24 2:32PM EDT | 67.50 | 1.40 | 1.10 | 1.25 | +0.20 | +16.67% | 43 | 184 | 37.79% |
| CHRW240517P00070000 | 2024-04-24 2:33PM EDT | 70.00 | 2.35 | 2.00 | 2.15 | +0.20 | +9.30% | 14 | 773 | 36.77% |
| CHRW240517P00072500 | 2024-04-24 10:28AM EDT | 72.50 | 3.50 | 3.20 | 3.40 | +0.20 | +6.06% | 1 | 601 | 35.45% |
| CHRW240517P00075000 | 2024-04-24 1:10PM EDT | 75.00 | 5.30 | 4.70 | 5.10 | -0.10 | -1.85% | 2 | 308 | 35.30% |
| CHRW240517P00077500 | 2024-04-22 10:00AM EDT | 77.50 | 6.50 | 4.90 | 8.90 | 0.00 | - | 7 | 170 | 66.63% |
| CHRW240517P00080000 | 2024-04-17 2:58PM EDT | 80.00 | 11.50 | 7.50 | 10.60 | 0.00 | - | 2 | 8 | 63.14% |
| CHRW240517P00082500 | 2023-12-05 12:06PM EDT | 82.50 | 4.50 | 2.85 | 3.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHRW240517P00085000 | 2024-03-26 9:42AM EDT | 85.00 | 10.70 | 11.60 | 16.50 | 0.00 | - | 2 | 0 | 95.95% |
| CHRW240517P00087500 | 2024-04-08 12:39PM EDT | 87.50 | 15.09 | 14.30 | 19.00 | 0.00 | - | 3 | 0 | 103.93% |
| CHRW240517P00090000 | 2023-09-26 12:00PM EDT | 90.00 | 8.97 | 12.10 | 12.40 | 0.00 | - | 15 | 15 | 0.00% |
| CHRW240517P00092500 | 2024-04-09 10:52AM EDT | 92.50 | 19.55 | 19.20 | 24.00 | 0.00 | - | 1 | 0 | 118.53% |
| CHRW240517P00095000 | 2024-04-04 12:34PM EDT | 95.00 | 22.30 | 21.70 | 26.40 | 0.00 | - | 1 | 0 | 123.36% |
| CHRW240517P00097500 | 2024-04-08 11:34AM EDT | 97.50 | 25.10 | 24.20 | 29.00 | 0.00 | - | 1 | 0 | 54.69% |
| CHRW240517P00100000 | 2023-12-06 4:32PM EDT | 100.00 | 15.00 | 11.30 | 13.80 | 0.00 | - | 2 | 13 | 0.00% |
| CHRW240517P00110000 | 2023-11-02 12:18PM EDT | 110.00 | 27.30 | 24.30 | 29.00 | 0.00 | - | - | 1 | 0.00% |
