Deutsche Märkte öffnen in 7 Stunden 39 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.235,89 +1.244,00 (+2,30%) CMC Crypto 200
1.278,94 +8,20 (+0,65%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Canadian National Railway Company (CNI)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240517C00115000 | 2024-04-18 3:47PM EDT | 115.00 | 12.75 | 7.20 | 8.60 | 0.00 | - | - | 1 | 42.90% |
| CNI240517C00120000 | 2024-05-02 3:30PM EDT | 120.00 | 3.10 | 2.95 | 3.20 | +0.90 | +40.91% | 1 | 103 | 20.53% |
| CNI240517C00125000 | 2024-05-01 2:49PM EDT | 125.00 | 0.65 | 0.55 | 0.70 | +0.01 | +1.56% | 1 | 32 | 17.77% |
| CNI240517C00130000 | 2024-04-30 3:54PM EDT | 130.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 10 | 176 | 20.12% |
| CNI240517C00135000 | 2024-04-30 9:30AM EDT | 135.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 320 | 28.91% |
| CNI240517C00140000 | 2024-05-02 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 36.91% |
| CNI240517C00145000 | 2024-05-02 3:11PM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 187 | 48.73% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240517P00105000 | 2024-04-26 3:32PM EDT | 105.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 21 | 21 | 44.82% |
| CNI240517P00110000 | 2024-04-24 2:12PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 33.40% |
| CNI240517P00115000 | 2024-05-02 1:56PM EDT | 115.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 1 | 67 | 21.73% |
| CNI240517P00120000 | 2024-05-01 2:50PM EDT | 120.00 | 1.10 | 0.80 | 0.95 | +0.10 | +10.00% | 20 | 783 | 17.41% |
| CNI240517P00125000 | 2024-05-01 10:11AM EDT | 125.00 | 4.75 | 3.30 | 3.60 | 0.00 | - | 2 | 158 | 16.04% |
| CNI240517P00130000 | 2024-04-30 12:54PM EDT | 130.00 | 7.75 | 7.80 | 8.30 | 0.00 | - | 1 | 130 | 23.00% |
| CNI240517P00135000 | 2024-04-19 3:26PM EDT | 135.00 | 7.90 | 12.80 | 14.90 | 0.00 | - | 7 | 3 | 59.40% |
| CNI240517P00140000 | 2024-04-17 3:23PM EDT | 140.00 | 13.20 | 16.80 | 18.60 | 0.00 | - | 3 | 0 | 49.15% |
