Deutsche Märkte öffnen in 8 Stunden 30 Minuten

Canadian National Railway Company (CNI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
116,33+1,33 (+1,16%)
Börsenschluss: 4:00PM EDT
116,10 -0,23 (-0,20%)
Nachbörse: 04:51PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CNI211015C000550002021-08-25 5:33PM EDT55.0053.0059.5063.600.00-10146.09%
CNI211015C000600002021-09-01 9:30AM EDT60.0059.2054.5058.500.00-100125.78%
CNI211015C000800002021-09-03 3:18PM EDT80.0047.1634.5038.600.00-4279.10%
CNI211015C000850002021-08-25 5:33PM EDT85.0021.1129.8033.300.00-1067.97%
CNI211015C000900002021-08-27 10:38AM EDT90.0020.2224.8028.400.00-1059.57%
CNI211015C000950002021-09-09 10:51AM EDT95.0025.4019.5023.600.00-2188.26%
CNI211015C001000002021-09-09 12:59PM EDT100.0020.4315.3018.100.00-11566.28%
CNI211015C001050002021-09-23 10:40AM EDT105.0010.2011.0013.10-4.33-29.80%139151.90%
CNI211015C001100002021-09-23 11:01AM EDT110.006.886.807.30+1.62+30.80%101,52228.09%
CNI211015C001150002021-09-23 3:57PM EDT115.003.403.303.60+0.65+23.64%467524.93%
CNI211015C001200002021-09-23 2:29PM EDT120.001.361.101.35+0.26+23.64%184,14723.77%
CNI211015C001250002021-09-23 12:01PM EDT125.000.350.300.50-0.02-5.41%482025.39%
CNI211015C001300002021-09-23 1:39PM EDT130.000.150.100.20+0.01+7.14%121427.74%
CNI211015C001350002021-09-17 10:38AM EDT135.000.150.000.100.00-166930.76%
CNI211015C001400002021-09-09 10:06AM EDT140.000.050.000.200.00-22041.50%
CNI211015C001450002021-08-25 5:33PM EDT145.000.400.000.750.00-1053.71%
CNI211015C001500002021-09-03 12:26PM EDT150.000.050.000.900.00-11362.26%
CNI211015C001550002021-08-25 5:33PM EDT155.000.050.000.300.00-10056.45%
CNI211015C001650002021-08-25 5:33PM EDT165.002.090.000.850.00--078.86%
Putsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CNI211015P000600002021-08-25 5:33PM EDT60.001.150.000.050.00--099.22%
CNI211015P000750002021-08-25 5:33PM EDT75.000.450.102.150.00-30126.61%
CNI211015P000800002021-08-25 5:33PM EDT80.000.700.002.150.00--0110.16%
CNI211015P000850002021-09-02 9:30AM EDT85.000.240.002.150.00-21295.85%
CNI211015P000900002021-09-20 12:48PM EDT90.000.100.050.200.00-16052.05%
CNI211015P000950002021-09-20 2:18PM EDT95.000.150.050.250.00-21,66648.34%
CNI211015P001000002021-09-22 12:52PM EDT100.000.200.050.200.00-75,17936.38%
CNI211015P001050002021-09-22 12:52PM EDT105.000.420.200.850.00-11,11039.40%
CNI211015P001100002021-09-22 3:01PM EDT110.000.800.650.75-0.30-27.27%12,11325.34%
CNI211015P001150002021-09-23 2:00PM EDT115.002.051.952.20-0.45-18.00%2671024.32%
CNI211015P001200002021-09-23 2:00PM EDT120.004.704.705.00-0.80-14.55%171,99323.58%
CNI211015P001250002021-09-20 3:02PM EDT125.0011.647.109.200.00-325025.88%
CNI211015P001300002021-09-08 10:33AM EDT130.0010.0011.8015.500.00-132452.83%
CNI211015P001400002021-08-25 5:33PM EDT140.0030.5021.4025.700.00--074.63%
CNI211015P001450002021-08-25 5:33PM EDT145.0028.3026.5030.700.00--083.25%
CNI211015P001500002021-08-25 5:33PM EDT150.0033.4031.7035.400.00-11086.94%