CP - Canadian Pacific Kansas City Limited
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP230616C00050000 | 2023-03-22 11:44AM EDT | 50.00 | 27.40 | 30.20 | 33.70 | 0.00 | - | 1 | 1 | 449.22% |
| CP230616C00055000 | 2023-03-13 10:16AM EDT | 55.00 | 20.14 | 21.30 | 24.20 | 0.00 | - | 2 | 5 | 215.43% |
| CP230616C00060000 | 2023-03-13 10:16AM EDT | 60.00 | 15.46 | 17.50 | 18.70 | 0.00 | - | 2 | 3 | 187.70% |
| CP230616C00062500 | 2023-03-15 11:55AM EDT | 62.50 | 15.90 | 15.20 | 17.20 | 0.00 | - | - | 0 | 188.18% |
| CP230616C00065000 | 2022-11-17 10:51AM EDT | 65.00 | 17.50 | 13.30 | 15.00 | 0.00 | - | 5 | 5 | 179.79% |
| CP230616C00067500 | 2022-11-02 3:37PM EDT | 67.50 | 12.15 | 17.40 | 18.50 | 0.00 | - | 3 | 5 | 330.08% |
| CP230616C00070000 | 2023-04-27 10:27AM EDT | 70.00 | 8.50 | 7.10 | 8.00 | 0.00 | - | 225 | 301 | 84.28% |
| CP230616C00072500 | 2023-06-01 12:21PM EDT | 72.50 | 4.20 | 3.90 | 4.60 | 0.00 | - | 2 | 62 | 50.00% |
| CP230616C00075000 | 2023-06-08 11:57AM EDT | 75.00 | 2.70 | 1.90 | 2.15 | 0.00 | - | 1 | 433 | 31.20% |
| CP230616C00077500 | 2023-06-09 3:44PM EDT | 77.50 | 0.55 | 0.45 | 0.70 | -0.70 | -56.00% | 3 | 630 | 27.10% |
| CP230616C00080000 | 2023-06-09 12:28PM EDT | 80.00 | 0.09 | 0.00 | 0.20 | -0.21 | -70.00% | 82 | 859 | 28.91% |
| CP230616C00082500 | 2023-06-09 3:17PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 14 | 618 | 35.35% |
| CP230616C00085000 | 2023-06-09 2:46PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 1,148 | 53.32% |
| CP230616C00087500 | 2023-05-26 11:26AM EDT | 87.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 420 | 55.47% |
| CP230616C00090000 | 2023-06-02 3:28PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 533 | 52.34% |
| CP230616C00095000 | 2023-05-22 10:46AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 50 | 73.44% |
| CP230616C00100000 | 2023-03-23 2:31PM EDT | 100.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 6 | 35 | 106.64% |
| CP230616C00105000 | 2023-02-28 10:41AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 100.78% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP230616P00035000 | 2023-02-16 10:30AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 6 | 407.23% |
| CP230616P00040000 | 2023-03-13 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CP230616P00042500 | 2023-03-13 9:36AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CP230616P00047500 | 2023-04-26 2:21PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 121 | 151.56% |
| CP230616P00050000 | 2023-04-26 3:43PM EDT | 50.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 75 | 75 | 136.72% |
| CP230616P00055000 | 2023-04-25 2:19PM EDT | 55.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 142.19% |
| CP230616P00060000 | 2023-05-15 10:48AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 39 | 83.20% |
| CP230616P00062500 | 2023-04-13 10:43AM EDT | 62.50 | 0.32 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 75.59% |
| CP230616P00065000 | 2023-05-15 10:09AM EDT | 65.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 7 | 408 | 62.89% |
| CP230616P00067500 | 2023-05-19 3:18PM EDT | 67.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 23 | 53.32% |
| CP230616P00070000 | 2023-06-09 2:40PM EDT | 70.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 6 | 1,813 | 40.23% |
| CP230616P00072500 | 2023-06-06 2:19PM EDT | 72.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 171 | 34.96% |
| CP230616P00075000 | 2023-06-09 3:56PM EDT | 75.00 | 0.50 | 0.35 | 0.55 | +0.20 | +66.67% | 1,002 | 2,663 | 26.95% |
| CP230616P00077500 | 2023-06-09 12:25PM EDT | 77.50 | 1.25 | 1.35 | 1.65 | +0.15 | +13.64% | 1,515 | 849 | 24.32% |
| CP230616P00080000 | 2023-06-09 12:48PM EDT | 80.00 | 3.43 | 3.10 | 4.10 | +1.08 | +45.96% | 12 | 614 | 41.26% |
| CP230616P00082500 | 2023-06-09 12:27PM EDT | 82.50 | 5.97 | 5.70 | 6.50 | +1.57 | +35.68% | 10 | 267 | 52.64% |
| CP230616P00085000 | 2023-06-09 12:48PM EDT | 85.00 | 8.38 | 7.80 | 8.90 | +0.38 | +4.75% | 2 | 74 | 61.04% |
| CP230616P00087500 | 2023-05-16 3:34PM EDT | 87.50 | 4.54 | 10.00 | 13.40 | 0.00 | - | 2 | 0 | 86.72% |
| CP230616P00095000 | 2023-04-25 2:04PM EDT | 95.00 | 16.10 | 16.90 | 18.60 | 0.00 | - | 3 | 0 | 71.09% |
