Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.524,56 +136,80 (+0,35%) Gold
2.373,20 +32,90 (+1,41%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.255,66 -1.518,77 (-2,63%)
Canadian National Railway Company (CNI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:28PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240517C00100000 | 2024-05-01 1:03PM EDT | 100.00 | 20.70 | 25.40 | 29.10 | 0.00 | - | - | 5 | 149.85% |
| CNI240517C00105000 | 2024-05-01 1:03PM EDT | 105.00 | 15.71 | 21.50 | 23.20 | 0.00 | - | - | 14 | 102.44% |
| CNI240517C00115000 | 2024-04-18 3:47PM EDT | 115.00 | 12.75 | 11.80 | 13.20 | 0.00 | - | - | 1 | 64.55% |
| CNI240517C00120000 | 2024-05-09 11:00AM EDT | 120.00 | 7.80 | 7.10 | 7.90 | 0.00 | - | 1 | 103 | 38.62% |
| CNI240517C00125000 | 2024-05-10 11:40AM EDT | 125.00 | 2.77 | 2.50 | 2.85 | -0.08 | -2.81% | 1 | 58 | 18.26% |
| CNI240517C00130000 | 2024-05-10 2:07PM EDT | 130.00 | 0.20 | 0.20 | 0.25 | -0.30 | -60.00% | 99 | 173 | 14.50% |
| CNI240517C00135000 | 2024-05-09 10:24AM EDT | 135.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 338 | 24.12% |
| CNI240517C00140000 | 2024-05-07 10:01AM EDT | 140.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 50 | 99 | 47.90% |
| CNI240517C00145000 | 2024-05-07 9:56AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 40 | 227 | 79.15% |
| CNI240517C00150000 | 2024-05-02 3:55PM EDT | 150.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 15 | 81.59% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240517P00100000 | 2024-05-02 3:15PM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 18 | 115.14% |
| CNI240517P00105000 | 2024-04-26 3:32PM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 21 | 21 | 96.58% |
| CNI240517P00110000 | 2024-05-06 10:59AM EDT | 110.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 89.84% |
| CNI240517P00115000 | 2024-05-09 3:48PM EDT | 115.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 64 | 55.18% |
| CNI240517P00120000 | 2024-05-09 3:48PM EDT | 120.00 | 0.07 | 0.10 | 0.30 | 0.00 | - | 8 | 763 | 32.23% |
| CNI240517P00125000 | 2024-05-09 11:52AM EDT | 125.00 | 0.30 | 0.20 | 0.30 | +0.06 | +25.00% | 2 | 237 | 14.75% |
| CNI240517P00130000 | 2024-05-08 11:08AM EDT | 130.00 | 4.50 | 2.55 | 3.00 | 0.00 | - | 2 | 131 | 16.58% |
| CNI240517P00135000 | 2024-04-19 3:26PM EDT | 135.00 | 7.90 | 7.40 | 8.30 | 0.00 | - | 7 | 3 | 39.77% |
| CNI240517P00140000 | 2024-04-17 3:23PM EDT | 140.00 | 13.20 | 11.10 | 13.20 | 0.00 | - | 3 | 0 | 52.34% |
