Deutsche Märkte schließen in 1 Stunde 10 Minute

Canadian National Railway Company (CNI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
111,95-1,79 (-1,57%)
Ab 10:20AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CNI221021C001050002022-07-27 2:41PM EDT105.0018.3021.4024.300.00--2213.43%
CNI221021C001100002022-07-27 3:13PM EDT110.0014.0019.2020.800.00--42206.65%
CNI221021C001150002022-07-29 11:38AM EDT115.0013.2514.7015.000.00--13173.22%
CNI221021C001200002022-07-29 10:48AM EDT120.009.109.5010.100.00--94139.31%
CNI221021C001250002022-08-03 12:51PM EDT125.005.286.007.200.00-247121.85%
CNI221021C001300002022-08-11 11:34AM EDT130.003.933.404.40+0.53+15.59%11,113104.91%
CNI221021C001350002022-08-10 2:18PM EDT135.002.181.802.00+0.38+21.11%128489.21%
CNI221021C001400002022-08-10 9:49AM EDT140.001.011.001.100.00-52383.74%
CNI221021C001500002022-07-29 9:58AM EDT150.000.350.050.300.00--2870.80%
CNI221021C001550002022-08-08 11:51AM EDT155.000.050.000.200.00--1671.09%
CNI221021C001600002022-07-13 10:09AM EDT160.000.130.000.150.00--4174.02%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CNI221021P000700002022-07-11 1:45PM EDT70.000.350.000.150.00--199.22%
CNI221021P000800002022-08-10 10:06AM EDT80.000.150.000.50-0.45-75.00%-1489.06%
CNI221021P000850002022-07-11 10:03AM EDT85.000.750.000.250.00--366.80%
CNI221021P000900002022-08-03 2:28PM EDT90.000.250.050.300.00--1058.01%
CNI221021P000950002022-07-22 1:23PM EDT95.000.880.100.350.00--5052.98%
CNI221021P001000002022-08-01 12:26PM EDT100.000.450.200.400.00--6241.02%
CNI221021P001050002022-08-05 11:18AM EDT105.000.550.300.450.00--24728.17%
CNI221021P001100002022-08-04 3:23PM EDT110.000.950.650.750.00-164716.53%
CNI221021P001150002022-08-03 9:42AM EDT115.001.951.151.850.00-4140.00%
CNI221021P001200002022-08-10 11:34AM EDT120.001.902.052.85-0.70-26.92%141060.00%
CNI221021P001250002022-08-10 11:38AM EDT125.003.403.104.30-0.60-15.00%43160.00%
CNI221021P001300002022-08-11 10:37AM EDT130.005.005.906.30-2.25-31.03%14630.00%
CNI221021P001350002022-07-29 2:15PM EDT135.0010.009.1010.200.00--70.00%
CNI221021P001400002022-08-02 2:50PM EDT140.0014.6012.4014.000.00-150.00%