Deutsche Märkte öffnen in 6 Stunden 55 Minuten
Nikkei 225
32.315,05 0,00 (0,00%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.803,08 -75,32 (-0,30%) CMC Crypto 200
561,73 -2,08 (-0,37%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
Canadian Pacific Kansas City Limited (CP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP231215C00040000 | 2023-09-25 3:21PM EDT | 40.00 | 37.00 | 34.20 | 36.00 | 0.00 | - | 6 | 6 | 87.16% |
| CP231215C00070000 | 2023-09-26 10:33AM EDT | 70.00 | 7.20 | 6.50 | 6.90 | -3.80 | -34.55% | 1 | 2 | 31.80% |
| CP231215C00072500 | 2023-09-25 12:22PM EDT | 72.50 | 6.90 | 5.00 | 5.20 | 0.00 | - | 1 | 65 | 30.10% |
| CP231215C00075000 | 2023-09-26 2:32PM EDT | 75.00 | 3.50 | 3.40 | 3.70 | -3.10 | -46.97% | 2 | 4 | 28.31% |
| CP231215C00077500 | 2023-09-26 2:53PM EDT | 77.50 | 2.30 | 2.30 | 2.45 | -1.10 | -32.35% | 1 | 34 | 26.54% |
| CP231215C00080000 | 2023-09-25 11:18AM EDT | 80.00 | 2.10 | 1.40 | 1.55 | 0.00 | - | 3 | 341 | 25.43% |
| CP231215C00082500 | 2023-09-22 11:55AM EDT | 82.50 | 1.20 | 0.75 | 0.90 | 0.00 | - | 11 | 329 | 24.32% |
| CP231215C00085000 | 2023-09-25 10:42AM EDT | 85.00 | 0.73 | 0.40 | 0.50 | 0.00 | - | 2 | 236 | 23.63% |
| CP231215C00087500 | 2023-09-20 2:39PM EDT | 87.50 | 0.50 | 0.20 | 0.30 | 0.00 | - | 8 | 99 | 23.83% |
| CP231215C00090000 | 2023-09-25 9:44AM EDT | 90.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 88 | 24.66% |
| CP231215C00092500 | 2023-09-05 10:53AM EDT | 92.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 16 | 90 | 25.93% |
| CP231215C00095000 | 2023-08-22 1:48PM EDT | 95.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 28.47% |
| CP231215C00100000 | 2023-06-07 3:35PM EDT | 100.00 | 0.45 | 0.15 | 0.80 | 0.00 | - | 1 | 8 | 47.12% |
| CP231215C00115000 | 2023-06-12 10:42AM EDT | 115.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 2 | 47.61% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP231215P00055000 | 2023-08-15 3:50PM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 35.84% |
| CP231215P00060000 | 2023-08-08 3:50PM EDT | 60.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 5 | 25 | 31.25% |
| CP231215P00065000 | 2023-09-26 9:53AM EDT | 65.00 | 0.49 | 0.65 | 0.80 | +0.04 | +8.89% | 1 | 28 | 29.25% |
| CP231215P00067500 | 2023-09-07 9:37AM EDT | 67.50 | 0.60 | 1.00 | 1.15 | 0.00 | - | 1 | 17 | 27.36% |
| CP231215P00070000 | 2023-09-22 3:17PM EDT | 70.00 | 0.95 | 1.50 | 1.65 | 0.00 | - | 40 | 91 | 25.51% |
| CP231215P00072500 | 2023-09-07 10:13AM EDT | 72.50 | 2.15 | 2.25 | 2.40 | +0.80 | +59.26% | 1 | 37 | 24.06% |
| CP231215P00075000 | 2023-09-26 2:27PM EDT | 75.00 | 3.32 | 3.20 | 3.50 | +0.97 | +41.28% | 2 | 31 | 23.22% |
| CP231215P00077500 | 2023-09-25 1:00PM EDT | 77.50 | 3.20 | 4.60 | 4.80 | 0.00 | - | 2 | 100 | 21.60% |
| CP231215P00080000 | 2023-09-26 11:20AM EDT | 80.00 | 6.00 | 6.20 | 6.90 | +1.70 | +39.53% | 1 | 1,049 | 24.10% |
| CP231215P00082500 | 2023-09-26 9:55AM EDT | 82.50 | 7.30 | 8.20 | 8.60 | +1.20 | +19.67% | 12 | 102 | 20.95% |
| CP231215P00085000 | 2023-09-19 10:03AM EDT | 85.00 | 6.90 | 9.10 | 12.90 | 0.00 | - | 7 | 21 | 42.43% |
| CP231215P00087500 | 2023-09-06 9:51AM EDT | 87.50 | 8.20 | 12.00 | 14.40 | 0.00 | - | 1 | 10 | 37.65% |
| CP231215P00090000 | 2023-08-09 9:45AM EDT | 90.00 | 9.60 | 12.90 | 13.20 | 0.00 | - | 14 | 14 | 0.00% |
