Deutsche Märkte öffnen in 3 Stunden 43 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.551,99 -2.383,60 (-4,26%) CMC Crypto 200
1.259,79 -79,28 (-5,92%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
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 | 688.77% |
| CHRW240517C00045000 | 2023-12-06 12:29PM EDT | 45.00 | 41.10 | 44.10 | 45.90 | 0.00 | - | 1 | 2 | 664.06% |
| CHRW240517C00047500 | 2024-04-12 12:58PM EDT | 47.50 | 23.30 | 22.50 | 27.00 | 0.00 | - | 25 | 24 | 107.03% |
| CHRW240517C00050000 | 2024-03-06 10:56AM EDT | 50.00 | 24.70 | 21.50 | 21.90 | 0.00 | - | 2 | 3 | 0.00% |
| CHRW240517C00060000 | 2024-02-01 3:38PM EDT | 60.00 | 14.00 | 13.10 | 16.60 | 0.00 | - | 2 | 2 | 132.37% |
| CHRW240517C00065000 | 2024-04-25 3:10PM EDT | 65.00 | 6.20 | 6.60 | 9.20 | 0.00 | - | 2 | 1 | 55.47% |
| CHRW240517C00067500 | 2024-04-23 1:16PM EDT | 67.50 | 4.65 | 4.00 | 5.70 | 0.00 | - | 2 | 48 | 48.63% |
| CHRW240517C00070000 | 2024-05-01 2:22PM EDT | 70.00 | 3.60 | 3.70 | 4.00 | +0.60 | +20.00% | 81 | 1,122 | 47.75% |
| CHRW240517C00072500 | 2024-05-01 3:45PM EDT | 72.50 | 2.45 | 2.30 | 2.50 | +0.85 | +53.12% | 139 | 952 | 44.73% |
| CHRW240517C00075000 | 2024-05-01 3:42PM EDT | 75.00 | 1.38 | 1.25 | 1.45 | +0.50 | +56.82% | 25 | 766 | 43.24% |
| CHRW240517C00077500 | 2024-05-01 3:42PM EDT | 77.50 | 0.71 | 0.55 | 0.75 | +0.21 | +42.00% | 18 | 481 | 41.80% |
| CHRW240517C00080000 | 2024-05-01 2:49PM EDT | 80.00 | 0.30 | 0.20 | 0.40 | +0.10 | +50.00% | 5 | 463 | 42.38% |
| CHRW240517C00082500 | 2024-04-29 2:38PM EDT | 82.50 | 0.25 | 0.15 | 0.20 | 0.00 | - | 300 | 516 | 42.77% |
| CHRW240517C00085000 | 2024-04-26 10:40AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 57.72% |
| CHRW240517C00087500 | 2024-04-26 10:36AM EDT | 87.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 53.42% |
| CHRW240517C00090000 | 2024-04-17 10:04AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 79 | 55.47% |
| CHRW240517C00092500 | 2024-05-01 11:35AM EDT | 92.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 116 | 50.00% |
| CHRW240517C00095000 | 2024-02-12 12:41PM EDT | 95.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 124 | 531 | 79.30% |
| CHRW240517C00097500 | 2024-02-08 1:50PM EDT | 97.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 20 | 554 | 85.06% |
| CHRW240517C00100000 | 2024-03-15 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 825 | 93.55% |
| CHRW240517C00105000 | 2024-02-05 10:42AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 402 | 211 | 50.00% |
| CHRW240517C00110000 | 2023-10-27 1:47PM EDT | 110.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 52 | 0 | 104.69% |
| CHRW240517C00115000 | 2023-10-27 3:04PM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1,331 | 126.56% |
| CHRW240517C00125000 | 2023-10-23 3:53PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 143.65% |
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 | 159.96% |
| CHRW240517P00055000 | 2024-04-17 9:34AM EDT | 55.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 12 | 25 | 55.47% |
| CHRW240517P00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 36 | 109 | 53.13% |
| CHRW240517P00062500 | 2024-05-01 3:25PM EDT | 62.50 | 0.25 | 0.15 | 0.45 | -0.10 | -28.57% | 3 | 187 | 50.98% |
| CHRW240517P00065000 | 2024-05-01 3:59PM EDT | 65.00 | 0.50 | 0.35 | 0.50 | -0.14 | -21.87% | 67 | 2,388 | 46.78% |
| CHRW240517P00067500 | 2024-05-01 3:59PM EDT | 67.50 | 0.87 | 0.80 | 0.95 | -0.28 | -24.35% | 60 | 701 | 45.22% |
| CHRW240517P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 1.65 | 1.55 | 1.65 | -0.25 | -13.16% | 1,011 | 935 | 43.16% |
| CHRW240517P00072500 | 2024-05-01 3:51PM EDT | 72.50 | 2.65 | 2.50 | 2.75 | -0.85 | -24.29% | 412 | 625 | 42.09% |
| CHRW240517P00075000 | 2024-05-01 3:08PM EDT | 75.00 | 3.75 | 3.90 | 4.30 | -1.45 | -27.88% | 20 | 315 | 42.16% |
| CHRW240517P00077500 | 2024-05-01 3:59PM EDT | 77.50 | 5.93 | 4.60 | 8.00 | -0.57 | -8.77% | 1 | 175 | 77.27% |
| CHRW240517P00080000 | 2024-04-25 12:16PM EDT | 80.00 | 10.00 | 6.20 | 10.20 | 0.00 | - | 2 | 10 | 84.23% |
| 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 | 14.60 | 16.00 | 0.00 | - | 2 | 0 | 107.81% |
| CHRW240517P00087500 | 2024-04-08 12:39PM EDT | 87.50 | 15.09 | 13.00 | 17.70 | 0.00 | - | 3 | 0 | 115.43% |
| 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 | 18.00 | 22.70 | 0.00 | - | 1 | 0 | 133.01% |
| CHRW240517P00095000 | 2024-04-04 12:34PM EDT | 95.00 | 22.30 | 20.50 | 25.30 | 0.00 | - | 1 | 0 | 143.36% |
| CHRW240517P00097500 | 2024-04-08 11:34AM EDT | 97.50 | 25.10 | 23.00 | 27.80 | 0.00 | - | 1 | 0 | 151.12% |
| 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% |
