Deutsche Märkte öffnen in 1 Stunde 17 Minute
Nikkei 225
36.347,20 +131,45 (+0,36%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.512,12 +1.792,37 (+3,60%) XRP EUR
0,49 +0,01 (+1,51%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
Canadian Pacific Kansas City Limited (CP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP241220C00055000 | 2024-06-21 12:44PM EDT | 55.00 | 24.56 | 27.70 | 31.80 | 0.00 | - | 1 | 1 | 78.49% |
| CP241220C00060000 | 2024-05-17 11:30AM EDT | 60.00 | 24.10 | 16.70 | 20.60 | 0.00 | - | 1 | 1 | 0.00% |
| CP241220C00065000 | 2024-07-18 10:31AM EDT | 65.00 | 20.65 | 14.00 | 17.80 | 0.00 | - | 4 | 4 | 0.00% |
| CP241220C00070000 | 2024-07-11 9:45AM EDT | 70.00 | 14.45 | 9.40 | 10.60 | 0.00 | - | 2 | 14 | 0.00% |
| CP241220C00072500 | 2024-06-12 9:37AM EDT | 72.50 | 9.68 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CP241220C00075000 | 2024-08-21 1:33PM EDT | 75.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CP241220C00077500 | 2024-09-06 12:49PM EDT | 77.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP241220C00080000 | 2024-09-09 11:03AM EDT | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CP241220C00082500 | 2024-09-05 10:59AM EDT | 82.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP241220C00085000 | 2024-09-09 11:36AM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CP241220C00087500 | 2024-09-09 2:55PM EDT | 87.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CP241220C00090000 | 2024-09-05 3:06PM EDT | 90.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CP241220C00092500 | 2024-09-05 11:33AM EDT | 92.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CP241220C00095000 | 2024-08-21 1:28PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CP241220C00097500 | 2024-09-06 12:00PM EDT | 97.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CP241220C00100000 | 2024-08-14 11:32AM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CP241220C00105000 | 2024-07-31 9:49AM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 31.84% |
| CP241220C00110000 | 2024-05-15 1:58PM EDT | 110.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 3 | 22 | 50.42% |
| CP241220C00115000 | 2024-04-24 10:09AM EDT | 115.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 55.93% |
| CP241220C00120000 | 2024-09-06 2:24PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CP241220C00125000 | 2024-03-18 3:50PM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 32 | 48.76% |
| CP241220C00130000 | 2024-08-20 3:35PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CP241220C00135000 | 2024-09-03 2:51PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP241220P00042500 | 2024-05-06 10:39AM EDT | 42.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 10 | 93.41% |
| CP241220P00045000 | 2024-08-08 11:21AM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 41 | 5,951 | 55.47% |
| CP241220P00050000 | 2024-07-10 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 25.00% |
| CP241220P00055000 | 2024-07-11 1:02PM EDT | 55.00 | 0.16 | 0.10 | 0.40 | 0.00 | - | 1 | 124 | 50.34% |
| CP241220P00060000 | 2024-06-04 3:54PM EDT | 60.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 4 | 246 | 43.85% |
| CP241220P00065000 | 2024-08-09 2:26PM EDT | 65.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 4 | 104 | 36.33% |
| CP241220P00067500 | 2024-08-12 3:56PM EDT | 67.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CP241220P00070000 | 2024-09-09 1:40PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CP241220P00072500 | 2024-08-26 11:57AM EDT | 72.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CP241220P00075000 | 2024-09-09 2:11PM EDT | 75.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CP241220P00077500 | 2024-08-28 1:15PM EDT | 77.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CP241220P00080000 | 2024-09-09 1:57PM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CP241220P00082500 | 2024-08-29 2:30PM EDT | 82.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CP241220P00085000 | 2024-09-03 12:22PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CP241220P00087500 | 2024-09-03 1:29PM EDT | 87.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CP241220P00090000 | 2024-07-12 12:27PM EDT | 90.00 | 7.80 | 10.10 | 14.40 | 0.00 | - | 6 | 103 | 50.82% |
| CP241220P00092500 | 2024-08-29 11:16AM EDT | 92.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CP241220P00095000 | 2024-04-24 12:38PM EDT | 95.00 | 11.90 | 13.70 | 17.20 | 0.00 | - | 1 | 0 | 59.83% |
| CP241220P00100000 | 2024-04-10 11:30AM EDT | 100.00 | 12.00 | 15.40 | 19.00 | 0.00 | - | 3 | 0 | 48.47% |
