Deutsche Märkte geschlossen

Canadian Pacific Railway Limited (CP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
66,72-1,90 (-2,77%)
Börsenschluss: 04:00PM EDT
67,05 +0,33 (+0,49%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CP221216C000360002021-11-10 8:00AM EDT36.0034.0033.0038.000.00--6176.10%
CP221216C000420002021-11-10 8:00AM EDT42.0029.3628.5033.500.00-1010164.50%
CP221216C000480002021-11-10 8:00AM EDT48.0026.7023.3027.900.00--2140.94%
CP221216C000500002021-11-10 8:00AM EDT50.0023.7021.0026.000.00-16130.10%
CP221216C000550002021-11-10 8:00AM EDT55.0019.0017.0022.000.00-15117.22%
CP221216C000560002022-07-20 12:43PM EDT56.0018.8023.4027.600.00--2181.67%
CP221216C000580002021-11-10 8:00AM EDT58.0016.7014.0018.300.00-44100.18%
CP221216C000600002022-08-10 11:54AM EDT60.0021.9021.5022.10+21.90+72.44%1355161.91%
CP221216C000620002021-11-10 8:00AM EDT62.0017.2311.9014.900.00--293.58%
CP221216C000640002021-11-15 11:21AM EDT64.0017.3012.0013.600.00-13096.50%
CP221216C000650002021-11-15 11:28AM EDT65.0016.6111.5014.300.00-111101.15%
CP221216C000660002022-08-11 11:17AM EDT66.0016.9015.9016.60+1.90+12.67%4101133.55%
CP221216C000680002022-07-05 11:14AM EDT68.007.1012.1012.600.00-514106.91%
CP221216C000700002022-08-04 10:24AM EDT70.0011.2212.1013.200.00-331115.70%
CP221216C000720002022-07-19 10:13AM EDT72.006.3010.1012.100.00-231108.68%
CP221216C000740002022-07-19 10:13AM EDT74.005.209.4010.200.00-3101103.47%
CP221216C000750002022-07-27 2:23PM EDT75.006.608.709.200.00-257499.10%
CP221216C000760002022-08-11 9:32AM EDT76.009.308.008.50+1.05+12.73%173895.87%
CP221216C000780002022-08-08 12:01PM EDT78.006.906.707.200.00-2058189.92%
CP221216C000800002022-08-08 10:09AM EDT80.006.105.605.900.00-337184.28%
CP221216C000820002022-08-10 3:56PM EDT82.005.094.504.90+0.74+17.01%1044979.31%
CP221216C000840002022-08-10 2:51PM EDT84.004.003.604.00+2.35+142.42%1010575.00%
CP221216C000850002022-08-11 1:27PM EDT85.003.583.303.60+0.28+8.48%114473.51%
CP221216C000860002022-07-25 1:21PM EDT86.001.652.753.300.00--4871.12%
CP221216C000880002022-08-11 11:31AM EDT88.002.532.252.55+0.08+3.27%1110567.94%
CP221216C000900002022-08-01 3:31PM EDT90.001.331.652.000.00-54164.48%
CP221216C000920002022-08-03 3:29PM EDT92.000.751.051.450.00-257659.81%
CP221216C000940002022-07-29 12:48PM EDT94.000.900.851.200.00--759.06%
CP221216C000950002022-08-08 11:45AM EDT95.000.850.750.950.00--25757.42%
CP221216C000960002021-11-10 8:00AM EDT96.001.880.651.400.00-4261.52%
CP221216C000980002022-07-29 11:43AM EDT98.000.450.350.700.00--2654.44%
CP221216C001000002021-11-17 11:49AM EDT100.001.490.901.500.00-11469.04%
CP221216C001040002021-11-10 8:00AM EDT104.000.200.200.900.00-2361.18%
CP221216C001050002022-07-21 9:53AM EDT105.000.140.000.400.00--2651.47%
CP221216C001080002021-11-10 8:00AM EDT108.000.660.150.650.00-2361.04%
CP221216C001100002022-07-14 10:16AM EDT110.000.050.000.200.00-12350.20%
CP221216C001120002021-11-02 3:46PM EDT112.000.800.005.000.00-513100.24%
CP221216C001150002021-11-10 8:00AM EDT115.000.980.352.200.00-1285.94%
CP221216C001160002021-11-10 8:00AM EDT116.001.300.001.200.00-58273.39%
CP221216C001200002022-07-29 2:43PM EDT120.000.350.000.750.00-74570.26%
CP221216C002500002021-04-28 9:45AM EDT250.00128.450.000.000.00-1150.00%
CP221216C002900002021-05-05 9:49AM EDT290.0098.500.000.000.00-60050.00%
CP221216C003000002021-05-10 10:46AM EDT300.00110.700.000.000.00-16550.00%
CP221216C003300002021-05-10 11:33AM EDT330.0089.300.000.000.00-131750.00%
CP221216C003700002021-05-10 11:13AM EDT370.0061.570.000.000.00-1050.00%
CP221216C003800002021-04-29 11:45AM EDT380.0042.700.000.000.00--250.00%
CP221216C004000002021-05-07 2:27PM EDT400.0044.000.000.000.00-1350.00%
CP221216C004200002021-05-10 11:18AM EDT420.0038.580.000.000.00-2450.00%
CP221216C004300002021-05-05 9:49AM EDT430.0023.500.000.000.00-60050.00%
CP221216C004600002021-05-07 10:07AM EDT460.0021.200.000.000.00-112450.00%
CP221216C005200002021-05-04 3:58PM EDT520.007.500.000.000.00--150.00%
CP221216C005400002021-05-05 10:22AM EDT540.006.090.000.000.00--150.00%
CP221216C005600002021-05-05 10:22AM EDT560.004.590.000.000.00-1450.00%
CP221216C005800002021-05-13 10:51AM EDT580.005.900.000.000.00-32150.00%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CP221216P000360002021-11-10 8:00AM EDT36.002.460.001.100.00--589.01%
CP221216P000400002021-11-10 8:00AM EDT40.002.520.351.300.00-5583.98%
CP221216P000420002021-10-25 9:35AM EDT42.000.400.204.600.00--36108.15%
CP221216P000440002021-11-10 8:00AM EDT44.000.650.350.850.00-6665.53%
CP221216P000450002021-12-17 11:13AM EDT45.000.750.450.700.00-1162.01%
CP221216P000460002021-11-10 8:00AM EDT46.003.750.551.600.00--570.31%
CP221216P000480002021-11-10 8:00AM EDT48.000.560.801.200.00--1062.77%
CP221216P000500002022-07-27 9:33AM EDT50.000.400.050.250.00-210939.80%
CP221216P000520002021-11-10 8:00AM EDT52.001.901.201.800.00-505758.86%
CP221216P000540002022-08-01 10:27AM EDT54.000.350.100.350.00-107033.55%
CP221216P000550002022-07-12 3:49PM EDT55.001.150.000.700.00-21538.01%
CP221216P000560002021-11-08 4:41PM EDT56.001.501.852.500.00--1054.83%
CP221216P000580002022-08-05 3:37PM EDT58.000.500.000.650.00--2229.59%
CP221216P000600002022-07-18 12:41PM EDT60.001.550.400.650.00-144424.54%
CP221216P000620002022-08-10 3:14PM EDT62.000.620.500.65-0.28-31.11%691019.41%
CP221216P000640002022-07-19 3:45PM EDT64.002.050.650.800.00-19515.56%
CP221216P000650002021-11-10 8:00AM EDT65.005.603.805.200.00-21250.34%
CP221216P000660002022-08-10 9:42AM EDT66.001.000.851.30-1.40-58.33%13313.54%
CP221216P000680002022-07-29 11:25AM EDT68.001.701.101.300.00-33262.69%
CP221216P000700002022-08-11 2:38PM EDT70.001.501.351.50-0.30-16.67%101330.00%
CP221216P000720002022-07-27 1:08PM EDT72.003.601.752.200.00-15890.00%
CP221216P000740002021-10-19 11:29AM EDT74.008.805.508.000.00-3025324.15%
CP221216P000750002022-08-10 1:44PM EDT75.002.552.452.80-1.05-29.17%3900.00%
CP221216P000760002022-08-09 3:57PM EDT76.003.602.703.400.00-7170.00%
CP221216P000780002022-08-03 1:16PM EDT78.004.943.403.800.00-20440.00%
CP221216P000800002022-07-29 12:47PM EDT80.005.474.204.600.00--260.00%
CP221216P000820002022-08-10 1:44PM EDT82.005.215.005.70+5.21--20.00%
CP221216P000860002022-08-10 10:45AM EDT86.007.507.407.90+7.50-49.32%321280.00%
CP221216P000880002022-08-10 9:58AM EDT88.009.208.809.60+9.20--10.00%
CP221216P000940002021-11-10 8:00AM EDT94.0025.8021.4024.500.00-230.00%
CP221216P000960002021-11-10 8:00AM EDT96.0022.3022.6025.500.00--10.00%
CP221216P001040002021-11-10 8:00AM EDT104.0032.9029.5034.000.00--100.00%
CP221216P001080002021-11-10 8:00AM EDT108.0037.1033.5038.000.00--10.00%
CP221216P001120002021-11-10 8:00AM EDT112.0037.9637.5042.000.00--50.00%
CP221216P002200002021-04-07 9:43AM EDT220.004.350.005.000.00-100.00%
CP221216P002300002021-05-13 1:29PM EDT230.002.130.853.400.00-110.00%
CP221216P002400002021-05-07 11:06AM EDT240.002.820.000.000.00-120.00%
CP221216P002500002021-05-07 11:06AM EDT250.003.900.000.000.00-1180.00%
CP221216P002700002021-04-26 12:00PM EDT270.009.000.000.000.00-110.00%
CP221216P003000002021-04-26 12:51PM EDT300.0016.000.000.000.00-220.00%
CP221216P003100002021-05-06 2:29PM EDT310.0014.200.000.000.00--60.00%
CP221216P003300002021-05-10 12:06PM EDT330.0015.900.000.000.00-450.00%
CP221216P003400002021-04-23 9:44AM EDT340.0033.200.000.000.00-9550.00%
CP221216P003500002021-05-04 9:30AM EDT350.0025.000.000.000.00-110.00%
CP221216P003800002021-04-05 10:07AM EDT380.0047.1041.7045.800.00-110.00%
CP221216P004300002021-05-03 9:30AM EDT430.0078.500.000.000.00-1210.00%
CP221216P005600002021-05-04 9:30AM EDT560.00189.800.000.000.00--10.00%