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
59.096,71 -518,91 (-0,87%)
Canadian National Railway Company (CNI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI241018C00085000 | 2024-04-11 2:17PM EDT | 85.00 | 46.71 | 39.10 | 44.00 | 0.00 | - | - | 1 | 58.70% |
| CNI241018C00100000 | 2024-02-15 1:18PM EDT | 100.00 | 32.05 | 31.20 | 33.70 | 0.00 | - | 4 | 4 | 54.96% |
| CNI241018C00110000 | 2024-02-21 2:01PM EDT | 110.00 | 22.60 | 23.40 | 25.50 | 0.00 | - | - | 1 | 52.05% |
| CNI241018C00115000 | 2024-04-23 9:45AM EDT | 115.00 | 19.00 | 12.30 | 16.70 | 0.00 | - | 1 | 0 | 32.70% |
| CNI241018C00120000 | 2024-04-19 12:20PM EDT | 120.00 | 12.99 | 9.40 | 12.90 | 0.00 | - | 2 | 137 | 29.78% |
| CNI241018C00125000 | 2024-04-26 1:32PM EDT | 125.00 | 7.53 | 7.50 | 7.80 | -2.44 | -24.47% | 3 | 17 | 22.25% |
| CNI241018C00130000 | 2024-04-26 3:15PM EDT | 130.00 | 5.14 | 4.90 | 5.20 | +0.84 | +19.53% | 7 | 73 | 20.83% |
| CNI241018C00135000 | 2024-04-24 2:40PM EDT | 135.00 | 2.50 | 3.00 | 3.30 | 0.00 | - | 2 | 97 | 19.90% |
| CNI241018C00140000 | 2024-04-17 2:44PM EDT | 140.00 | 3.05 | 1.70 | 1.95 | 0.00 | - | 4 | 72 | 19.10% |
| CNI241018C00145000 | 2024-04-25 1:54PM EDT | 145.00 | 1.11 | 0.90 | 1.10 | 0.00 | - | 7 | 165 | 18.58% |
| CNI241018C00150000 | 2024-04-24 2:34PM EDT | 150.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 8 | 78 | 18.64% |
| CNI241018C00155000 | 2024-04-23 9:47AM EDT | 155.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | 5 | 272 | 18.95% |
| CNI241018C00160000 | 2024-04-22 12:54PM EDT | 160.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 24.16% |
| CNI241018C00165000 | 2024-03-22 10:15AM EDT | 165.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 13 | 13 | 26.76% |
| CNI241018C00175000 | 2024-03-13 10:00AM EDT | 175.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | - | 1 | 39.75% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI241018P00075000 | 2024-02-22 12:44PM EDT | 75.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 46.75% |
| CNI241018P00090000 | 2024-02-27 12:11PM EDT | 90.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 20 | 43.87% |
| CNI241018P00095000 | 2024-02-20 4:28PM EDT | 95.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | - | 1 | 30.30% |
| CNI241018P00100000 | 2024-04-24 9:44AM EDT | 100.00 | 0.62 | 0.50 | 0.65 | 0.00 | - | 2 | 9 | 23.15% |
| CNI241018P00105000 | 2024-04-25 2:19PM EDT | 105.00 | 0.95 | 0.15 | 1.00 | 0.00 | - | 3 | 64 | 21.57% |
| CNI241018P00110000 | 2024-04-24 10:11AM EDT | 110.00 | 1.55 | 1.40 | 1.60 | 0.00 | - | 1 | 12 | 20.36% |
| CNI241018P00115000 | 2024-04-24 2:26PM EDT | 115.00 | 2.45 | 2.20 | 2.40 | 0.00 | - | 57 | 93 | 18.79% |
| CNI241018P00120000 | 2024-04-24 3:27PM EDT | 120.00 | 4.10 | 3.40 | 3.70 | 0.00 | - | 4 | 387 | 17.60% |
| CNI241018P00125000 | 2024-04-22 1:33PM EDT | 125.00 | 4.20 | 5.20 | 5.50 | 0.00 | - | 7 | 320 | 16.26% |
| CNI241018P00130000 | 2024-04-25 9:30AM EDT | 130.00 | 9.60 | 6.50 | 10.00 | 0.00 | - | 3 | 88 | 20.94% |
| CNI241018P00135000 | 2024-03-26 1:22PM EDT | 135.00 | 8.20 | 9.90 | 12.60 | 0.00 | - | 2 | 6 | 18.38% |
| CNI241018P00140000 | 2024-04-23 10:02AM EDT | 140.00 | 11.40 | 13.50 | 16.50 | 0.00 | - | 4 | 6 | 18.26% |
| CNI241018P00145000 | 2024-03-20 11:05AM EDT | 145.00 | 15.30 | 15.80 | 18.90 | 0.00 | - | - | 2 | 0.00% |
| CNI241018P00150000 | 2024-04-12 10:56AM EDT | 150.00 | 21.80 | 22.40 | 27.00 | 0.00 | - | 1 | 0 | 26.84% |
