Deutsche Märkte schließen in 1 Stunde 10 Minute
DAX
12.459,10 -58,08 (-0,46%) Euro Stoxx 50
3.428,28 -19,44 (-0,56%) Dow Jones 30
30.038,87 -235,00 (-0,78%) Gold
1.719,80 -1,00 (-0,06%) EUR/USD
0,9838 -0,0148 (-1,4855%) BTC-EUR
20.344,61 +3,73 (+0,02%)
Canadian National Railway Company (CNI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:20AM EDT. Markt geöffnet.
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI221021C00105000 | 2022-07-27 2:41PM EDT | 105.00 | 18.30 | 21.40 | 24.30 | 0.00 | - | - | 2 | 213.43% |
| CNI221021C00110000 | 2022-07-27 3:13PM EDT | 110.00 | 14.00 | 19.20 | 20.80 | 0.00 | - | - | 42 | 206.65% |
| CNI221021C00115000 | 2022-07-29 11:38AM EDT | 115.00 | 13.25 | 14.70 | 15.00 | 0.00 | - | - | 13 | 173.22% |
| CNI221021C00120000 | 2022-07-29 10:48AM EDT | 120.00 | 9.10 | 9.50 | 10.10 | 0.00 | - | - | 94 | 139.31% |
| CNI221021C00125000 | 2022-08-03 12:51PM EDT | 125.00 | 5.28 | 6.00 | 7.20 | 0.00 | - | 2 | 47 | 121.85% |
| CNI221021C00130000 | 2022-08-11 11:34AM EDT | 130.00 | 3.93 | 3.40 | 4.40 | +0.53 | +15.59% | 1 | 1,113 | 104.91% |
| CNI221021C00135000 | 2022-08-10 2:18PM EDT | 135.00 | 2.18 | 1.80 | 2.00 | +0.38 | +21.11% | 1 | 284 | 89.21% |
| CNI221021C00140000 | 2022-08-10 9:49AM EDT | 140.00 | 1.01 | 1.00 | 1.10 | 0.00 | - | 5 | 23 | 83.74% |
| CNI221021C00150000 | 2022-07-29 9:58AM EDT | 150.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | - | 28 | 70.80% |
| CNI221021C00155000 | 2022-08-08 11:51AM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 16 | 71.09% |
| CNI221021C00160000 | 2022-07-13 10:09AM EDT | 160.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 41 | 74.02% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI221021P00070000 | 2022-07-11 1:45PM EDT | 70.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 99.22% |
| CNI221021P00080000 | 2022-08-10 10:06AM EDT | 80.00 | 0.15 | 0.00 | 0.50 | -0.45 | -75.00% | - | 14 | 89.06% |
| CNI221021P00085000 | 2022-07-11 10:03AM EDT | 85.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | - | 3 | 66.80% |
| CNI221021P00090000 | 2022-08-03 2:28PM EDT | 90.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | - | 10 | 58.01% |
| CNI221021P00095000 | 2022-07-22 1:23PM EDT | 95.00 | 0.88 | 0.10 | 0.35 | 0.00 | - | - | 50 | 52.98% |
| CNI221021P00100000 | 2022-08-01 12:26PM EDT | 100.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | - | 62 | 41.02% |
| CNI221021P00105000 | 2022-08-05 11:18AM EDT | 105.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | - | 247 | 28.17% |
| CNI221021P00110000 | 2022-08-04 3:23PM EDT | 110.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 16 | 47 | 16.53% |
| CNI221021P00115000 | 2022-08-03 9:42AM EDT | 115.00 | 1.95 | 1.15 | 1.85 | 0.00 | - | 4 | 14 | 0.00% |
| CNI221021P00120000 | 2022-08-10 11:34AM EDT | 120.00 | 1.90 | 2.05 | 2.85 | -0.70 | -26.92% | 14 | 106 | 0.00% |
| CNI221021P00125000 | 2022-08-10 11:38AM EDT | 125.00 | 3.40 | 3.10 | 4.30 | -0.60 | -15.00% | 43 | 16 | 0.00% |
| CNI221021P00130000 | 2022-08-11 10:37AM EDT | 130.00 | 5.00 | 5.90 | 6.30 | -2.25 | -31.03% | 14 | 63 | 0.00% |
| CNI221021P00135000 | 2022-07-29 2:15PM EDT | 135.00 | 10.00 | 9.10 | 10.20 | 0.00 | - | - | 7 | 0.00% |
| CNI221021P00140000 | 2022-08-02 2:50PM EDT | 140.00 | 14.60 | 12.40 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
