Deutsche Märkte schließen in 36 Minuten
DAX
15.108,23 -41,80 (-0,28%) Euro Stoxx 50
4.152,18 -25,83 (-0,62%) Dow Jones 30
33.895,70 -82,38 (-0,24%) Gold
1.942,00 -3,60 (-0,19%) EUR/USD
1,0884 +0,0009 (+0,09%) BTC-EUR
21.273,92 -503,05 (-2,31%)
Canadian Pacific Railway Limited (CP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:54AM EST. Markt geöffnet.
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP230317C00047500 | 2022-07-22 12:02PM EST | 47.50 | 27.90 | 32.90 | 37.30 | 0.00 | - | 3 | 3 | 160.69% |
| CP230317C00055000 | 2022-10-14 1:20PM EST | 55.00 | 14.84 | 21.90 | 24.00 | 0.00 | - | - | 5 | 0.00% |
| CP230317C00060000 | 2022-10-14 1:20PM EST | 60.00 | 11.00 | 17.20 | 19.70 | 0.00 | - | - | 5 | 59.23% |
| CP230317C00062500 | 2022-10-19 9:22AM EST | 62.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CP230317C00065000 | 2023-01-09 1:05PM EST | 65.00 | 14.35 | 13.90 | 14.90 | 0.00 | - | 3 | 5 | 49.46% |
| CP230317C00067500 | 2022-09-30 1:45PM EST | 67.50 | 6.40 | 9.90 | 10.40 | 0.00 | - | 31 | 31 | 0.00% |
| CP230317C00070000 | 2022-12-01 12:09PM EST | 70.00 | 13.95 | 6.70 | 7.70 | 0.00 | - | 1 | 21 | 0.00% |
| CP230317C00072500 | 2022-11-15 10:43AM EST | 72.50 | 8.20 | 7.10 | 7.50 | 0.00 | - | 1 | 3 | 29.91% |
| CP230317C00075000 | 2023-01-30 9:32AM EST | 75.00 | 4.92 | 5.50 | 6.00 | +0.52 | +11.82% | 1 | 382 | 32.98% |
| CP230317C00077500 | 2023-01-27 3:58PM EST | 77.50 | 3.12 | 3.90 | 4.20 | 0.00 | - | 4 | 1,107 | 30.18% |
| CP230317C00080000 | 2023-01-27 10:55AM EST | 80.00 | 1.35 | 2.45 | 2.80 | 0.00 | - | 2 | 972 | 28.66% |
| CP230317C00082500 | 2023-01-27 12:36PM EST | 82.50 | 0.95 | 1.40 | 1.65 | 0.00 | - | 7 | 462 | 26.64% |
| CP230317C00085000 | 2023-01-30 9:58AM EST | 85.00 | 0.70 | 0.75 | 0.90 | +0.30 | +75.00% | 5 | 482 | 25.42% |
| CP230317C00087500 | 2023-01-27 10:48AM EST | 87.50 | 0.19 | 0.25 | 0.45 | 0.00 | - | 5 | 56 | 24.56% |
| CP230317C00090000 | 2023-01-18 3:22PM EST | 90.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 3 | 296 | 23.78% |
| CP230317C00095000 | 2023-01-18 3:36PM EST | 95.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 1,320 | 29.40% |
| CP230317C00105000 | 2023-01-20 9:55AM EST | 105.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 50.20% |
| CP230317C00110000 | 2023-01-27 9:41AM EST | 110.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 56.30% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP230317P00035000 | 2022-09-13 10:12AM EST | 35.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 130.47% |
| CP230317P00055000 | 2022-11-15 3:49PM EST | 55.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 2 | 80 | 59.18% |
| CP230317P00060000 | 2023-01-26 3:40PM EST | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 48 | 48.88% |
| CP230317P00062500 | 2022-12-19 2:01PM EST | 62.50 | 0.70 | 0.05 | 2.30 | 0.00 | - | 5 | 9 | 62.13% |
| CP230317P00065000 | 2023-01-30 9:58AM EST | 65.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 5 | 49 | 37.11% |
| CP230317P00067500 | 2023-01-27 3:49PM EST | 67.50 | 0.46 | 0.25 | 0.50 | 0.00 | - | 2 | 270 | 35.89% |
| CP230317P00070000 | 2023-01-30 10:04AM EST | 70.00 | 0.65 | 0.55 | 0.65 | -0.07 | -9.72% | 3 | 527 | 32.20% |
| CP230317P00072500 | 2023-01-30 9:35AM EST | 72.50 | 1.10 | 0.90 | 1.10 | -0.20 | -15.38% | 10 | 493 | 31.54% |
| CP230317P00075000 | 2023-01-30 10:04AM EST | 75.00 | 1.65 | 1.30 | 1.55 | -0.65 | -28.26% | 2 | 4,525 | 28.74% |
| CP230317P00077500 | 2023-01-30 10:04AM EST | 77.50 | 2.40 | 2.10 | 2.30 | -1.50 | -38.46% | 5 | 130 | 26.82% |
| CP230317P00080000 | 2023-01-23 10:32AM EST | 80.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 4 | 151 | 25.39% |
| CP230317P00082500 | 2023-01-23 11:12AM EST | 82.50 | 3.80 | 4.50 | 5.00 | 0.00 | - | 2 | 80 | 25.49% |
| CP230317P00085000 | 2023-01-17 10:47AM EST | 85.00 | 5.70 | 5.70 | 6.70 | 0.00 | - | 8 | 5 | 23.37% |
| CP230317P00090000 | 2022-09-13 8:30AM EST | 90.00 | 11.90 | 22.20 | 27.10 | 0.00 | - | 50 | 0 | 156.43% |
