CP - Canadian Pacific Kansas City Limited

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CP230616C000500002023-03-22 11:44AM EDT50.0027.4030.2033.700.00-11449.22%
CP230616C000550002023-03-13 10:16AM EDT55.0020.1421.3024.200.00-25215.43%
CP230616C000600002023-03-13 10:16AM EDT60.0015.4617.5018.700.00-23187.70%
CP230616C000625002023-03-15 11:55AM EDT62.5015.9015.2017.200.00--0188.18%
CP230616C000650002022-11-17 10:51AM EDT65.0017.5013.3015.000.00-55179.79%
CP230616C000675002022-11-02 3:37PM EDT67.5012.1517.4018.500.00-35330.08%
CP230616C000700002023-04-27 10:27AM EDT70.008.507.108.000.00-22530184.28%
CP230616C000725002023-06-01 12:21PM EDT72.504.203.904.600.00-26250.00%
CP230616C000750002023-06-08 11:57AM EDT75.002.701.902.150.00-143331.20%
CP230616C000775002023-06-09 3:44PM EDT77.500.550.450.70-0.70-56.00%363027.10%
CP230616C000800002023-06-09 12:28PM EDT80.000.090.000.20-0.21-70.00%8285928.91%
CP230616C000825002023-06-09 3:17PM EDT82.500.050.000.10-0.05-50.00%1461835.35%
CP230616C000850002023-06-09 2:46PM EDT85.000.050.000.200.00-91,14853.32%
CP230616C000875002023-05-26 11:26AM EDT87.500.050.000.100.00-442055.47%
CP230616C000900002023-06-02 3:28PM EDT90.000.050.000.050.00-453352.34%
CP230616C000950002023-05-22 10:46AM EDT95.000.050.000.100.00-35073.44%
CP230616C001000002023-03-23 2:31PM EDT100.000.110.000.350.00-635106.64%
CP230616C001050002023-02-28 10:41AM EDT105.000.100.000.100.00-1030100.78%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CP230616P000350002023-02-16 10:30AM EDT35.000.050.002.150.00--6407.23%
CP230616P000400002023-03-13 9:30AM EDT40.000.100.000.000.00--150.00%
CP230616P000425002023-03-13 9:36AM EDT42.500.150.000.000.00-1350.00%
CP230616P000475002023-04-26 2:21PM EDT47.500.050.000.100.00-10121151.56%
CP230616P000500002023-04-26 3:43PM EDT50.000.140.000.100.00-7575136.72%
CP230616P000550002023-04-25 2:19PM EDT55.000.010.000.500.00-143142.19%
CP230616P000600002023-05-15 10:48AM EDT60.000.050.000.100.00-103983.20%
CP230616P000625002023-04-13 10:43AM EDT62.500.320.000.150.00-11875.59%
CP230616P000650002023-05-15 10:09AM EDT65.000.030.000.150.00-740862.89%
CP230616P000675002023-05-19 3:18PM EDT67.500.100.000.200.00-52353.32%
CP230616P000700002023-06-09 2:40PM EDT70.000.090.050.10+0.01+12.50%61,81340.23%
CP230616P000725002023-06-06 2:19PM EDT72.500.200.050.250.00-117134.96%
CP230616P000750002023-06-09 3:56PM EDT75.000.500.350.55+0.20+66.67%1,0022,66326.95%
CP230616P000775002023-06-09 12:25PM EDT77.501.251.351.65+0.15+13.64%1,51584924.32%
CP230616P000800002023-06-09 12:48PM EDT80.003.433.104.10+1.08+45.96%1261441.26%
CP230616P000825002023-06-09 12:27PM EDT82.505.975.706.50+1.57+35.68%1026752.64%
CP230616P000850002023-06-09 12:48PM EDT85.008.387.808.90+0.38+4.75%27461.04%
CP230616P000875002023-05-16 3:34PM EDT87.504.5410.0013.400.00-2086.72%
CP230616P000950002023-04-25 2:04PM EDT95.0016.1016.9018.600.00-3071.09%