Deutsche Märkte öffnen in 8 Stunden 30 Minuten
Nikkei 225
29.639,40-200,31(-0,67%)Dow Jones 30
34.764,82+506,50(+1,48%)BTC-EUR
37.963,52+845,91(+2,28%)CMC Crypto 200
1.119,18+10,26(+0,92%)Nasdaq Compositive
15.052,24+155,40(+1,04%)S&P 500
4.448,98+53,34(+1,21%)
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
Nachbörse: 04:51PM EDT
Callsfür15. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI211015C00055000 | 2021-08-25 5:33PM EDT | 55.00 | 53.00 | 59.50 | 63.60 | 0.00 | - | 1 | 0 | 146.09% |
| CNI211015C00060000 | 2021-09-01 9:30AM EDT | 60.00 | 59.20 | 54.50 | 58.50 | 0.00 | - | 10 | 0 | 125.78% |
| CNI211015C00080000 | 2021-09-03 3:18PM EDT | 80.00 | 47.16 | 34.50 | 38.60 | 0.00 | - | 4 | 2 | 79.10% |
| CNI211015C00085000 | 2021-08-25 5:33PM EDT | 85.00 | 21.11 | 29.80 | 33.30 | 0.00 | - | 1 | 0 | 67.97% |
| CNI211015C00090000 | 2021-08-27 10:38AM EDT | 90.00 | 20.22 | 24.80 | 28.40 | 0.00 | - | 1 | 0 | 59.57% |
| CNI211015C00095000 | 2021-09-09 10:51AM EDT | 95.00 | 25.40 | 19.50 | 23.60 | 0.00 | - | 2 | 1 | 88.26% |
| CNI211015C00100000 | 2021-09-09 12:59PM EDT | 100.00 | 20.43 | 15.30 | 18.10 | 0.00 | - | 1 | 15 | 66.28% |
| CNI211015C00105000 | 2021-09-23 10:40AM EDT | 105.00 | 10.20 | 11.00 | 13.10 | -4.33 | -29.80% | 1 | 391 | 51.90% |
| CNI211015C00110000 | 2021-09-23 11:01AM EDT | 110.00 | 6.88 | 6.80 | 7.30 | +1.62 | +30.80% | 10 | 1,522 | 28.09% |
| CNI211015C00115000 | 2021-09-23 3:57PM EDT | 115.00 | 3.40 | 3.30 | 3.60 | +0.65 | +23.64% | 4 | 675 | 24.93% |
| CNI211015C00120000 | 2021-09-23 2:29PM EDT | 120.00 | 1.36 | 1.10 | 1.35 | +0.26 | +23.64% | 18 | 4,147 | 23.77% |
| CNI211015C00125000 | 2021-09-23 12:01PM EDT | 125.00 | 0.35 | 0.30 | 0.50 | -0.02 | -5.41% | 4 | 820 | 25.39% |
| CNI211015C00130000 | 2021-09-23 1:39PM EDT | 130.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 1 | 214 | 27.74% |
| CNI211015C00135000 | 2021-09-17 10:38AM EDT | 135.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 669 | 30.76% |
| CNI211015C00140000 | 2021-09-09 10:06AM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 41.50% |
| CNI211015C00145000 | 2021-08-25 5:33PM EDT | 145.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 53.71% |
| CNI211015C00150000 | 2021-09-03 12:26PM EDT | 150.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 13 | 62.26% |
| CNI211015C00155000 | 2021-08-25 5:33PM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 0 | 56.45% |
| CNI211015C00165000 | 2021-08-25 5:33PM EDT | 165.00 | 2.09 | 0.00 | 0.85 | 0.00 | - | - | 0 | 78.86% |
Putsfür15. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI211015P00060000 | 2021-08-25 5:33PM EDT | 60.00 | 1.15 | 0.00 | 0.05 | 0.00 | - | - | 0 | 99.22% |
| CNI211015P00075000 | 2021-08-25 5:33PM EDT | 75.00 | 0.45 | 0.10 | 2.15 | 0.00 | - | 3 | 0 | 126.61% |
| CNI211015P00080000 | 2021-08-25 5:33PM EDT | 80.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | - | 0 | 110.16% |
| CNI211015P00085000 | 2021-09-02 9:30AM EDT | 85.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 95.85% |
| CNI211015P00090000 | 2021-09-20 12:48PM EDT | 90.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 60 | 52.05% |
| CNI211015P00095000 | 2021-09-20 2:18PM EDT | 95.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 1,666 | 48.34% |
| CNI211015P00100000 | 2021-09-22 12:52PM EDT | 100.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 7 | 5,179 | 36.38% |
| CNI211015P00105000 | 2021-09-22 12:52PM EDT | 105.00 | 0.42 | 0.20 | 0.85 | 0.00 | - | 1 | 1,110 | 39.40% |
| CNI211015P00110000 | 2021-09-22 3:01PM EDT | 110.00 | 0.80 | 0.65 | 0.75 | -0.30 | -27.27% | 1 | 2,113 | 25.34% |
| CNI211015P00115000 | 2021-09-23 2:00PM EDT | 115.00 | 2.05 | 1.95 | 2.20 | -0.45 | -18.00% | 26 | 710 | 24.32% |
| CNI211015P00120000 | 2021-09-23 2:00PM EDT | 120.00 | 4.70 | 4.70 | 5.00 | -0.80 | -14.55% | 17 | 1,993 | 23.58% |
| CNI211015P00125000 | 2021-09-20 3:02PM EDT | 125.00 | 11.64 | 7.10 | 9.20 | 0.00 | - | 3 | 250 | 25.88% |
| CNI211015P00130000 | 2021-09-08 10:33AM EDT | 130.00 | 10.00 | 11.80 | 15.50 | 0.00 | - | 13 | 24 | 52.83% |
| CNI211015P00140000 | 2021-08-25 5:33PM EDT | 140.00 | 30.50 | 21.40 | 25.70 | 0.00 | - | - | 0 | 74.63% |
| CNI211015P00145000 | 2021-08-25 5:33PM EDT | 145.00 | 28.30 | 26.50 | 30.70 | 0.00 | - | - | 0 | 83.25% |
| CNI211015P00150000 | 2021-08-25 5:33PM EDT | 150.00 | 33.40 | 31.70 | 35.40 | 0.00 | - | 11 | 0 | 86.94% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
