Deutsche Märkte geschlossen
DAX
12.114,36 +138,86 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,09 (-1,71%) Gold
1.668,30 -3,70 (-0,22%) EUR/USD
0,9842 +0,0022 (+0,2263%) BTC-EUR
19.695,95 -117,50 (-0,59%)
Canadian Pacific Railway Limited (CP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP221216C00036000 | 2021-11-10 8:00AM EDT | 36.00 | 34.00 | 33.00 | 38.00 | 0.00 | - | - | 6 | 176.10% |
| CP221216C00042000 | 2021-11-10 8:00AM EDT | 42.00 | 29.36 | 28.50 | 33.50 | 0.00 | - | 10 | 10 | 164.50% |
| CP221216C00048000 | 2021-11-10 8:00AM EDT | 48.00 | 26.70 | 23.30 | 27.90 | 0.00 | - | - | 2 | 140.94% |
| CP221216C00050000 | 2021-11-10 8:00AM EDT | 50.00 | 23.70 | 21.00 | 26.00 | 0.00 | - | 1 | 6 | 130.10% |
| CP221216C00055000 | 2021-11-10 8:00AM EDT | 55.00 | 19.00 | 17.00 | 22.00 | 0.00 | - | 1 | 5 | 117.22% |
| CP221216C00056000 | 2022-07-20 12:43PM EDT | 56.00 | 18.80 | 23.40 | 27.60 | 0.00 | - | - | 2 | 181.67% |
| CP221216C00058000 | 2021-11-10 8:00AM EDT | 58.00 | 16.70 | 14.00 | 18.30 | 0.00 | - | 4 | 4 | 100.18% |
| CP221216C00060000 | 2022-08-10 11:54AM EDT | 60.00 | 21.90 | 21.50 | 22.10 | +21.90 | +72.44% | 1 | 355 | 161.91% |
| CP221216C00062000 | 2021-11-10 8:00AM EDT | 62.00 | 17.23 | 11.90 | 14.90 | 0.00 | - | - | 2 | 93.58% |
| CP221216C00064000 | 2021-11-15 11:21AM EDT | 64.00 | 17.30 | 12.00 | 13.60 | 0.00 | - | 1 | 30 | 96.50% |
| CP221216C00065000 | 2021-11-15 11:28AM EDT | 65.00 | 16.61 | 11.50 | 14.30 | 0.00 | - | 1 | 11 | 101.15% |
| CP221216C00066000 | 2022-08-11 11:17AM EDT | 66.00 | 16.90 | 15.90 | 16.60 | +1.90 | +12.67% | 4 | 101 | 133.55% |
| CP221216C00068000 | 2022-07-05 11:14AM EDT | 68.00 | 7.10 | 12.10 | 12.60 | 0.00 | - | 5 | 14 | 106.91% |
| CP221216C00070000 | 2022-08-04 10:24AM EDT | 70.00 | 11.22 | 12.10 | 13.20 | 0.00 | - | 3 | 31 | 115.70% |
| CP221216C00072000 | 2022-07-19 10:13AM EDT | 72.00 | 6.30 | 10.10 | 12.10 | 0.00 | - | 2 | 31 | 108.68% |
| CP221216C00074000 | 2022-07-19 10:13AM EDT | 74.00 | 5.20 | 9.40 | 10.20 | 0.00 | - | 3 | 101 | 103.47% |
| CP221216C00075000 | 2022-07-27 2:23PM EDT | 75.00 | 6.60 | 8.70 | 9.20 | 0.00 | - | 2 | 574 | 99.10% |
| CP221216C00076000 | 2022-08-11 9:32AM EDT | 76.00 | 9.30 | 8.00 | 8.50 | +1.05 | +12.73% | 1 | 738 | 95.87% |
| CP221216C00078000 | 2022-08-08 12:01PM EDT | 78.00 | 6.90 | 6.70 | 7.20 | 0.00 | - | 20 | 581 | 89.92% |
| CP221216C00080000 | 2022-08-08 10:09AM EDT | 80.00 | 6.10 | 5.60 | 5.90 | 0.00 | - | 3 | 371 | 84.28% |
| CP221216C00082000 | 2022-08-10 3:56PM EDT | 82.00 | 5.09 | 4.50 | 4.90 | +0.74 | +17.01% | 10 | 449 | 79.31% |
| CP221216C00084000 | 2022-08-10 2:51PM EDT | 84.00 | 4.00 | 3.60 | 4.00 | +2.35 | +142.42% | 10 | 105 | 75.00% |
| CP221216C00085000 | 2022-08-11 1:27PM EDT | 85.00 | 3.58 | 3.30 | 3.60 | +0.28 | +8.48% | 1 | 144 | 73.51% |
| CP221216C00086000 | 2022-07-25 1:21PM EDT | 86.00 | 1.65 | 2.75 | 3.30 | 0.00 | - | - | 48 | 71.12% |
| CP221216C00088000 | 2022-08-11 11:31AM EDT | 88.00 | 2.53 | 2.25 | 2.55 | +0.08 | +3.27% | 11 | 105 | 67.94% |
| CP221216C00090000 | 2022-08-01 3:31PM EDT | 90.00 | 1.33 | 1.65 | 2.00 | 0.00 | - | 5 | 41 | 64.48% |
| CP221216C00092000 | 2022-08-03 3:29PM EDT | 92.00 | 0.75 | 1.05 | 1.45 | 0.00 | - | 2 | 576 | 59.81% |
| CP221216C00094000 | 2022-07-29 12:48PM EDT | 94.00 | 0.90 | 0.85 | 1.20 | 0.00 | - | - | 7 | 59.06% |
| CP221216C00095000 | 2022-08-08 11:45AM EDT | 95.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | - | 257 | 57.42% |
| CP221216C00096000 | 2021-11-10 8:00AM EDT | 96.00 | 1.88 | 0.65 | 1.40 | 0.00 | - | 4 | 2 | 61.52% |
| CP221216C00098000 | 2022-07-29 11:43AM EDT | 98.00 | 0.45 | 0.35 | 0.70 | 0.00 | - | - | 26 | 54.44% |
| CP221216C00100000 | 2021-11-17 11:49AM EDT | 100.00 | 1.49 | 0.90 | 1.50 | 0.00 | - | 1 | 14 | 69.04% |
| CP221216C00104000 | 2021-11-10 8:00AM EDT | 104.00 | 0.20 | 0.20 | 0.90 | 0.00 | - | 2 | 3 | 61.18% |
| CP221216C00105000 | 2022-07-21 9:53AM EDT | 105.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | - | 26 | 51.47% |
| CP221216C00108000 | 2021-11-10 8:00AM EDT | 108.00 | 0.66 | 0.15 | 0.65 | 0.00 | - | 2 | 3 | 61.04% |
| CP221216C00110000 | 2022-07-14 10:16AM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 50.20% |
| CP221216C00112000 | 2021-11-02 3:46PM EDT | 112.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 5 | 13 | 100.24% |
| CP221216C00115000 | 2021-11-10 8:00AM EDT | 115.00 | 0.98 | 0.35 | 2.20 | 0.00 | - | 1 | 2 | 85.94% |
| CP221216C00116000 | 2021-11-10 8:00AM EDT | 116.00 | 1.30 | 0.00 | 1.20 | 0.00 | - | 5 | 82 | 73.39% |
| CP221216C00120000 | 2022-07-29 2:43PM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 7 | 45 | 70.26% |
| CP221216C00250000 | 2021-04-28 9:45AM EDT | 250.00 | 128.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CP221216C00290000 | 2021-05-05 9:49AM EDT | 290.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CP221216C00300000 | 2021-05-10 10:46AM EDT | 300.00 | 110.70 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| CP221216C00330000 | 2021-05-10 11:33AM EDT | 330.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 50.00% |
| CP221216C00370000 | 2021-05-10 11:13AM EDT | 370.00 | 61.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CP221216C00380000 | 2021-04-29 11:45AM EDT | 380.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CP221216C00400000 | 2021-05-07 2:27PM EDT | 400.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CP221216C00420000 | 2021-05-10 11:18AM EDT | 420.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| CP221216C00430000 | 2021-05-05 9:49AM EDT | 430.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CP221216C00460000 | 2021-05-07 10:07AM EDT | 460.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 50.00% |
| CP221216C00520000 | 2021-05-04 3:58PM EDT | 520.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CP221216C00540000 | 2021-05-05 10:22AM EDT | 540.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CP221216C00560000 | 2021-05-05 10:22AM EDT | 560.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CP221216C00580000 | 2021-05-13 10:51AM EDT | 580.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP221216P00036000 | 2021-11-10 8:00AM EDT | 36.00 | 2.46 | 0.00 | 1.10 | 0.00 | - | - | 5 | 89.01% |
| CP221216P00040000 | 2021-11-10 8:00AM EDT | 40.00 | 2.52 | 0.35 | 1.30 | 0.00 | - | 5 | 5 | 83.98% |
| CP221216P00042000 | 2021-10-25 9:35AM EDT | 42.00 | 0.40 | 0.20 | 4.60 | 0.00 | - | - | 36 | 108.15% |
| CP221216P00044000 | 2021-11-10 8:00AM EDT | 44.00 | 0.65 | 0.35 | 0.85 | 0.00 | - | 6 | 6 | 65.53% |
| CP221216P00045000 | 2021-12-17 11:13AM EDT | 45.00 | 0.75 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 62.01% |
| CP221216P00046000 | 2021-11-10 8:00AM EDT | 46.00 | 3.75 | 0.55 | 1.60 | 0.00 | - | - | 5 | 70.31% |
| CP221216P00048000 | 2021-11-10 8:00AM EDT | 48.00 | 0.56 | 0.80 | 1.20 | 0.00 | - | - | 10 | 62.77% |
| CP221216P00050000 | 2022-07-27 9:33AM EDT | 50.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 2 | 109 | 39.80% |
| CP221216P00052000 | 2021-11-10 8:00AM EDT | 52.00 | 1.90 | 1.20 | 1.80 | 0.00 | - | 50 | 57 | 58.86% |
| CP221216P00054000 | 2022-08-01 10:27AM EDT | 54.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 10 | 70 | 33.55% |
| CP221216P00055000 | 2022-07-12 3:49PM EDT | 55.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 2 | 15 | 38.01% |
| CP221216P00056000 | 2021-11-08 4:41PM EDT | 56.00 | 1.50 | 1.85 | 2.50 | 0.00 | - | - | 10 | 54.83% |
| CP221216P00058000 | 2022-08-05 3:37PM EDT | 58.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | - | 22 | 29.59% |
| CP221216P00060000 | 2022-07-18 12:41PM EDT | 60.00 | 1.55 | 0.40 | 0.65 | 0.00 | - | 14 | 44 | 24.54% |
| CP221216P00062000 | 2022-08-10 3:14PM EDT | 62.00 | 0.62 | 0.50 | 0.65 | -0.28 | -31.11% | 6 | 910 | 19.41% |
| CP221216P00064000 | 2022-07-19 3:45PM EDT | 64.00 | 2.05 | 0.65 | 0.80 | 0.00 | - | 1 | 95 | 15.56% |
| CP221216P00065000 | 2021-11-10 8:00AM EDT | 65.00 | 5.60 | 3.80 | 5.20 | 0.00 | - | 2 | 12 | 50.34% |
| CP221216P00066000 | 2022-08-10 9:42AM EDT | 66.00 | 1.00 | 0.85 | 1.30 | -1.40 | -58.33% | 1 | 33 | 13.54% |
| CP221216P00068000 | 2022-07-29 11:25AM EDT | 68.00 | 1.70 | 1.10 | 1.30 | 0.00 | - | 3 | 326 | 2.69% |
| CP221216P00070000 | 2022-08-11 2:38PM EDT | 70.00 | 1.50 | 1.35 | 1.50 | -0.30 | -16.67% | 10 | 133 | 0.00% |
| CP221216P00072000 | 2022-07-27 1:08PM EDT | 72.00 | 3.60 | 1.75 | 2.20 | 0.00 | - | 15 | 89 | 0.00% |
| CP221216P00074000 | 2021-10-19 11:29AM EDT | 74.00 | 8.80 | 5.50 | 8.00 | 0.00 | - | 30 | 253 | 24.15% |
| CP221216P00075000 | 2022-08-10 1:44PM EDT | 75.00 | 2.55 | 2.45 | 2.80 | -1.05 | -29.17% | 3 | 90 | 0.00% |
| CP221216P00076000 | 2022-08-09 3:57PM EDT | 76.00 | 3.60 | 2.70 | 3.40 | 0.00 | - | 7 | 17 | 0.00% |
| CP221216P00078000 | 2022-08-03 1:16PM EDT | 78.00 | 4.94 | 3.40 | 3.80 | 0.00 | - | 20 | 44 | 0.00% |
| CP221216P00080000 | 2022-07-29 12:47PM EDT | 80.00 | 5.47 | 4.20 | 4.60 | 0.00 | - | - | 26 | 0.00% |
| CP221216P00082000 | 2022-08-10 1:44PM EDT | 82.00 | 5.21 | 5.00 | 5.70 | +5.21 | - | - | 2 | 0.00% |
| CP221216P00086000 | 2022-08-10 10:45AM EDT | 86.00 | 7.50 | 7.40 | 7.90 | +7.50 | -49.32% | 32 | 128 | 0.00% |
| CP221216P00088000 | 2022-08-10 9:58AM EDT | 88.00 | 9.20 | 8.80 | 9.60 | +9.20 | - | - | 1 | 0.00% |
| CP221216P00094000 | 2021-11-10 8:00AM EDT | 94.00 | 25.80 | 21.40 | 24.50 | 0.00 | - | 2 | 3 | 0.00% |
| CP221216P00096000 | 2021-11-10 8:00AM EDT | 96.00 | 22.30 | 22.60 | 25.50 | 0.00 | - | - | 1 | 0.00% |
| CP221216P00104000 | 2021-11-10 8:00AM EDT | 104.00 | 32.90 | 29.50 | 34.00 | 0.00 | - | - | 10 | 0.00% |
| CP221216P00108000 | 2021-11-10 8:00AM EDT | 108.00 | 37.10 | 33.50 | 38.00 | 0.00 | - | - | 1 | 0.00% |
| CP221216P00112000 | 2021-11-10 8:00AM EDT | 112.00 | 37.96 | 37.50 | 42.00 | 0.00 | - | - | 5 | 0.00% |
| CP221216P00220000 | 2021-04-07 9:43AM EDT | 220.00 | 4.35 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP221216P00230000 | 2021-05-13 1:29PM EDT | 230.00 | 2.13 | 0.85 | 3.40 | 0.00 | - | 1 | 1 | 0.00% |
| CP221216P00240000 | 2021-05-07 11:06AM EDT | 240.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CP221216P00250000 | 2021-05-07 11:06AM EDT | 250.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CP221216P00270000 | 2021-04-26 12:00PM EDT | 270.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CP221216P00300000 | 2021-04-26 12:51PM EDT | 300.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CP221216P00310000 | 2021-05-06 2:29PM EDT | 310.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CP221216P00330000 | 2021-05-10 12:06PM EDT | 330.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CP221216P00340000 | 2021-04-23 9:44AM EDT | 340.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 0.00% |
| CP221216P00350000 | 2021-05-04 9:30AM EDT | 350.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CP221216P00380000 | 2021-04-05 10:07AM EDT | 380.00 | 47.10 | 41.70 | 45.80 | 0.00 | - | 1 | 1 | 0.00% |
| CP221216P00430000 | 2021-05-03 9:30AM EDT | 430.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CP221216P00560000 | 2021-05-04 9:30AM EDT | 560.00 | 189.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
