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 | 273.14% |
| CP230616C00055000 | 2023-03-13 10:16AM EDT | 55.00 | 20.14 | 21.30 | 24.20 | 0.00 | - | 2 | 5 | 113.18% |
| CP230616C00060000 | 2023-03-13 10:16AM EDT | 60.00 | 15.46 | 17.50 | 18.70 | 0.00 | - | 2 | 3 | 102.30% |
| CP230616C00062500 | 2023-03-15 11:55AM EDT | 62.50 | 15.90 | 15.20 | 17.20 | 0.00 | - | - | 0 | 106.49% |
| CP230616C00065000 | 2022-11-17 10:51AM EDT | 65.00 | 17.50 | 13.30 | 15.00 | 0.00 | - | 5 | 5 | 103.37% |
| CP230616C00067500 | 2022-11-02 3:37PM EDT | 67.50 | 12.15 | 17.40 | 18.50 | 0.00 | - | 3 | 5 | 203.27% |
| CP230616C00070000 | 2023-04-27 10:27AM EDT | 70.00 | 8.50 | 7.10 | 8.00 | 0.00 | - | 225 | 301 | 51.32% |
| CP230616C00072500 | 2023-04-21 12:01PM EDT | 72.50 | 8.80 | 10.10 | 12.00 | 0.00 | - | 1 | 61 | 132.81% |
| CP230616C00075000 | 2023-05-26 10:36AM EDT | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CP230616C00077500 | 2023-05-26 3:49PM EDT | 77.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| CP230616C00080000 | 2023-05-30 2:19PM EDT | 80.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CP230616C00082500 | 2023-05-25 10:54AM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CP230616C00085000 | 2023-05-26 2:52PM EDT | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CP230616C00087500 | 2023-05-26 11:26AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CP230616C00090000 | 2023-05-16 3:32PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CP230616C00095000 | 2023-05-22 10:46AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CP230616C00100000 | 2023-03-23 2:31PM EDT | 100.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 6 | 35 | 66.41% |
| CP230616C00105000 | 2023-02-28 10:41AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 63.28% |
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 | 263.38% |
| 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 | 98.44% |
| CP230616P00050000 | 2023-04-26 3:43PM EDT | 50.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 75 | 75 | 89.06% |
| CP230616P00055000 | 2023-04-25 2:19PM EDT | 55.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 93.26% |
| CP230616P00060000 | 2023-05-15 10:48AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CP230616P00062500 | 2023-04-13 10:43AM EDT | 62.50 | 0.32 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 50.39% |
| CP230616P00065000 | 2023-05-15 10:09AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CP230616P00067500 | 2023-05-19 3:18PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CP230616P00070000 | 2023-05-26 3:07PM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CP230616P00072500 | 2023-05-30 11:21AM EDT | 72.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CP230616P00075000 | 2023-05-30 2:16PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CP230616P00077500 | 2023-05-30 3:13PM EDT | 77.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CP230616P00080000 | 2023-05-30 1:48PM EDT | 80.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CP230616P00082500 | 2023-05-30 1:48PM EDT | 82.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CP230616P00085000 | 2023-05-30 11:54AM EDT | 85.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CP230616P00087500 | 2023-05-16 3:34PM EDT | 87.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CP230616P00095000 | 2023-04-25 2:04PM EDT | 95.00 | 16.10 | 16.90 | 18.60 | 0.00 | - | 3 | 0 | 78.08% |
