CHRW - C.H. Robinson Worldwide, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW230616C00075000 | 2023-05-26 11:46AM EDT | 75.00 | 22.90 | 20.10 | 25.00 | +22.90 | - | 3 | 0 | 124.12% |
| CHRW230616C00080000 | 2023-05-19 2:21PM EDT | 80.00 | 19.63 | 15.20 | 20.00 | 0.00 | - | 2 | 2 | 103.15% |
| CHRW230616C00085000 | 2023-04-27 2:29PM EDT | 85.00 | 16.29 | 10.60 | 15.00 | 0.00 | - | - | 3 | 82.62% |
| CHRW230616C00090000 | 2023-05-01 1:42PM EDT | 90.00 | 13.80 | 6.10 | 10.50 | 0.00 | - | 1 | 40 | 68.51% |
| CHRW230616C00092500 | 2023-05-15 11:49AM EDT | 92.50 | 7.40 | 5.60 | 7.00 | 0.00 | - | 2 | 1 | 44.92% |
| CHRW230616C00095000 | 2023-05-19 9:35AM EDT | 95.00 | 7.50 | 3.70 | 4.10 | 0.00 | - | 4 | 6 | 29.35% |
| CHRW230616C00097500 | 2023-05-26 10:13AM EDT | 97.50 | 2.95 | 2.30 | 2.55 | -0.25 | -7.81% | 10 | 35 | 27.78% |
| CHRW230616C00100000 | 2023-05-26 3:20PM EDT | 100.00 | 1.40 | 1.25 | 1.45 | -0.77 | -35.48% | 150 | 299 | 26.98% |
| CHRW230616C00105000 | 2023-05-26 3:45PM EDT | 105.00 | 0.35 | 0.10 | 0.55 | -0.30 | -46.15% | 76 | 594 | 30.23% |
| CHRW230616C00110000 | 2023-05-25 1:58PM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,168 | 37.35% |
| CHRW230616C00115000 | 2023-05-17 11:26AM EDT | 115.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | 1 | 389 | 54.44% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW230616P00070000 | 2023-04-26 11:43AM EDT | 70.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.60% |
| CHRW230616P00075000 | 2023-05-03 12:30PM EDT | 75.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 9 | 11 | 72.27% |
| CHRW230616P00080000 | 2023-05-26 3:11PM EDT | 80.00 | 0.12 | 0.00 | 0.30 | -0.59 | -83.10% | 1 | 3 | 54.88% |
| CHRW230616P00085000 | 2023-05-26 3:59PM EDT | 85.00 | 0.16 | 0.15 | 0.25 | -0.14 | -46.67% | 5 | 32 | 39.36% |
| CHRW230616P00087500 | 2023-05-26 1:58PM EDT | 87.50 | 0.33 | 0.20 | 0.45 | +0.03 | +10.00% | 1 | 8 | 38.23% |
| CHRW230616P00090000 | 2023-05-25 10:15AM EDT | 90.00 | 0.40 | 0.50 | 0.70 | 0.00 | - | 1 | 17 | 35.69% |
| CHRW230616P00092500 | 2023-05-26 1:58PM EDT | 92.50 | 0.86 | 0.85 | 1.15 | 0.00 | - | 3 | 35 | 34.11% |
| CHRW230616P00095000 | 2023-05-26 3:11PM EDT | 95.00 | 1.59 | 1.55 | 1.80 | +0.09 | +6.00% | 13 | 58 | 32.20% |
| CHRW230616P00097500 | 2023-05-26 3:07PM EDT | 97.50 | 2.50 | 2.55 | 2.85 | +0.10 | +4.17% | 27 | 50 | 31.52% |
| CHRW230616P00100000 | 2023-05-26 2:38PM EDT | 100.00 | 3.90 | 4.00 | 4.30 | +1.95 | +100.00% | 31 | 823 | 31.52% |
| CHRW230616P00105000 | 2023-05-24 1:03PM EDT | 105.00 | 7.10 | 6.40 | 10.50 | 0.00 | - | 5 | 53 | 64.09% |
| CHRW230616P00110000 | 2023-05-09 3:56PM EDT | 110.00 | 9.09 | 10.70 | 15.40 | 0.00 | - | 3 | 3 | 78.64% |
| CHRW230616P00130000 | 2023-05-25 3:54PM EDT | 130.00 | 31.00 | 30.60 | 35.50 | 0.00 | - | 1 | 1 | 80.66% |
