Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.758,29 +786,11 (+1,33%)
Canadian National Railway Company (CNI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240719C00060000 | 2023-12-05 11:22AM EDT | 60.00 | 58.30 | 65.90 | 67.10 | 0.00 | - | - | 1 | 103.81% |
| CNI240719C00080000 | 2024-03-06 10:53AM EDT | 80.00 | 50.55 | 48.30 | 51.70 | 0.00 | - | 1 | 4 | 103.25% |
| CNI240719C00085000 | 2024-04-11 2:17PM EDT | 85.00 | 45.93 | 38.50 | 43.00 | 0.00 | - | 1 | 1 | 76.66% |
| CNI240719C00100000 | 2024-02-15 1:18PM EDT | 100.00 | 31.15 | 27.80 | 32.50 | 0.00 | - | 16 | 15 | 66.28% |
| CNI240719C00105000 | 2023-12-26 3:55PM EDT | 105.00 | 24.20 | 19.90 | 23.30 | 0.00 | - | 1 | 8 | 46.46% |
| CNI240719C00110000 | 2024-02-21 4:53PM EDT | 110.00 | 21.27 | 21.80 | 24.10 | 0.00 | - | 3 | 23 | 63.07% |
| CNI240719C00115000 | 2024-04-24 9:40AM EDT | 115.00 | 11.40 | 12.00 | 14.10 | 0.00 | - | 6 | 49 | 34.89% |
| CNI240719C00120000 | 2024-04-04 3:24PM EDT | 120.00 | 12.10 | 7.90 | 10.10 | 0.00 | - | 3 | 69 | 30.82% |
| CNI240719C00125000 | 2024-04-26 1:32PM EDT | 125.00 | 4.77 | 4.60 | 4.90 | -0.33 | -6.47% | 3 | 65 | 20.10% |
| CNI240719C00130000 | 2024-04-26 12:53PM EDT | 130.00 | 2.50 | 2.30 | 2.50 | +0.35 | +16.28% | 16 | 272 | 18.49% |
| CNI240719C00135000 | 2024-04-26 11:39AM EDT | 135.00 | 0.95 | 1.00 | 1.15 | +0.18 | +23.38% | 2 | 220 | 17.86% |
| CNI240719C00140000 | 2024-04-24 9:35AM EDT | 140.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 2 | 241 | 18.29% |
| CNI240719C00145000 | 2024-04-19 1:26PM EDT | 145.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 5 | 90 | 24.17% |
| CNI240719C00150000 | 2024-04-10 1:17PM EDT | 150.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 5 | 13 | 28.05% |
| CNI240719C00155000 | 2024-04-15 3:51PM EDT | 155.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 5 | 7 | 25.98% |
| CNI240719C00160000 | 2024-01-22 1:01PM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 35.08% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240719P00070000 | 2024-01-24 12:14PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 66.21% |
| CNI240719P00075000 | 2023-11-21 3:10PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CNI240719P00085000 | 2024-02-14 4:56PM EDT | 85.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 41.75% |
| CNI240719P00090000 | 2024-01-23 3:42PM EDT | 90.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 10 | 30 | 46.46% |
| CNI240719P00095000 | 2024-04-05 12:31PM EDT | 95.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 17 | 1,022 | 33.59% |
| CNI240719P00100000 | 2024-02-15 2:50PM EDT | 100.00 | 0.50 | 0.25 | 0.70 | 0.00 | - | 1 | 21 | 34.23% |
| CNI240719P00105000 | 2024-04-24 2:03PM EDT | 105.00 | 0.45 | 0.30 | 0.75 | 0.00 | - | 2 | 15 | 28.88% |
| CNI240719P00110000 | 2024-04-24 9:43AM EDT | 110.00 | 0.62 | 0.55 | 0.70 | 0.00 | - | 2 | 10 | 22.56% |
| CNI240719P00115000 | 2024-04-25 3:53PM EDT | 115.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 5 | 101 | 19.59% |
| CNI240719P00120000 | 2024-04-25 9:34AM EDT | 120.00 | 2.76 | 1.80 | 2.00 | 0.00 | - | 1 | 178 | 17.57% |
| CNI240719P00125000 | 2024-04-25 9:30AM EDT | 125.00 | 4.60 | 3.30 | 3.70 | 0.00 | - | 2 | 215 | 16.03% |
| CNI240719P00130000 | 2024-04-23 2:14PM EDT | 130.00 | 4.10 | 6.00 | 8.40 | 0.00 | - | 22 | 77 | 23.50% |
| CNI240719P00135000 | 2024-03-28 10:38AM EDT | 135.00 | 5.80 | 9.80 | 12.20 | 0.00 | - | 7 | 19 | 24.73% |
| CNI240719P00140000 | 2024-04-02 1:36PM EDT | 140.00 | 10.60 | 12.10 | 16.70 | 0.00 | - | 1 | 13 | 27.65% |
| CNI240719P00145000 | 2024-02-26 12:09PM EDT | 145.00 | 14.50 | 13.70 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
