CP - Canadian Pacific Kansas City Limited
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240119C00035000 | 2022-07-29 9:33AM EDT | 35.00 | 44.50 | 43.00 | 48.00 | 0.00 | - | 3 | 4 | 105.44% |
| CP240119C00037500 | 2022-11-10 11:33AM EDT | 37.50 | 42.70 | 41.20 | 45.30 | 0.00 | - | 5 | 10 | 100.37% |
| CP240119C00040000 | 2023-04-20 10:01AM EDT | 40.00 | 42.30 | 41.20 | 45.50 | 0.00 | - | 25 | 3 | 115.48% |
| CP240119C00045000 | 2023-03-10 2:52PM EDT | 45.00 | 30.83 | 30.50 | 34.60 | 0.00 | - | 1 | 2 | 70.68% |
| CP240119C00047500 | 2023-01-26 4:23PM EDT | 47.50 | 31.50 | 28.90 | 33.10 | 0.00 | - | 2 | 6 | 55.42% |
| CP240119C00050000 | 2023-04-19 1:19PM EDT | 50.00 | 31.50 | 31.80 | 35.90 | 0.00 | - | 1 | 82 | 89.95% |
| CP240119C00060000 | 2023-05-16 3:53PM EDT | 60.00 | 25.30 | 19.10 | 20.80 | 0.00 | - | 1 | 2 | 48.76% |
| CP240119C00062500 | 2023-03-24 2:50PM EDT | 62.50 | 16.78 | 21.20 | 22.80 | 0.00 | - | 15 | 144 | 63.56% |
| CP240119C00065000 | 2023-05-30 1:42PM EDT | 65.00 | 15.65 | 14.80 | 16.70 | 0.00 | - | 5 | 16 | 44.01% |
| CP240119C00067500 | 2022-12-20 12:09PM EDT | 67.50 | 14.71 | 15.20 | 18.20 | 0.00 | - | 20 | 13 | 51.11% |
| CP240119C00070000 | 2023-06-06 10:09AM EDT | 70.00 | 11.60 | 11.20 | 11.60 | -2.86 | -19.78% | 3 | 23 | 33.85% |
| CP240119C00072500 | 2023-05-08 12:29PM EDT | 72.50 | 13.40 | 9.40 | 9.80 | 0.00 | - | 1 | 4 | 32.06% |
| CP240119C00075000 | 2023-05-31 3:21PM EDT | 75.00 | 8.00 | 7.80 | 8.30 | 0.00 | - | 1 | 167 | 31.12% |
| CP240119C00077500 | 2023-05-30 2:40PM EDT | 77.50 | 7.30 | 6.30 | 6.70 | 0.00 | - | 1 | 197 | 29.25% |
| CP240119C00080000 | 2023-06-06 12:35PM EDT | 80.00 | 5.30 | 5.00 | 5.20 | -0.86 | -13.96% | 3 | 453 | 27.28% |
| CP240119C00082500 | 2023-06-05 3:33PM EDT | 82.50 | 4.60 | 3.90 | 4.10 | 0.00 | - | 4 | 447 | 26.36% |
| CP240119C00085000 | 2023-06-02 2:22PM EDT | 85.00 | 3.90 | 3.00 | 3.20 | 0.00 | - | 2 | 845 | 25.68% |
| CP240119C00087500 | 2023-06-02 2:35PM EDT | 87.50 | 3.00 | 2.20 | 2.40 | 0.00 | - | 1 | 93 | 24.82% |
| CP240119C00090000 | 2023-06-02 3:31PM EDT | 90.00 | 2.25 | 1.55 | 2.00 | 0.00 | - | 4 | 331 | 25.35% |
| CP240119C00092500 | 2023-06-01 2:48PM EDT | 92.50 | 1.28 | 1.10 | 1.35 | 0.00 | - | 3 | 10 | 23.95% |
| CP240119C00095000 | 2023-06-02 3:43PM EDT | 95.00 | 1.10 | 0.65 | 1.05 | 0.00 | - | 2 | 50 | 24.02% |
| CP240119C00100000 | 2023-05-24 10:39AM EDT | 100.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 3 | 324 | 23.91% |
| CP240119C00105000 | 2023-05-30 10:51AM EDT | 105.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | 1 | 22 | 27.05% |
| CP240119C00110000 | 2023-05-30 10:51AM EDT | 110.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 26.00% |
| CP240119C00115000 | 2023-05-24 3:26PM EDT | 115.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9 | 21 | 27.56% |
| CP240119C00120000 | 2023-05-09 3:45PM EDT | 120.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 9 | 69 | 29.83% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240119P00035000 | 2023-01-04 12:22PM EDT | 35.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 4 | 235 | 91.04% |
| CP240119P00037500 | 2023-05-19 12:38PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 35 | 52.44% |
| CP240119P00040000 | 2023-05-22 2:16PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 188 | 38.67% |
| CP240119P00042500 | 2023-05-04 10:57AM EDT | 42.50 | 0.25 | 0.00 | 1.95 | 0.00 | - | 2 | 87 | 54.91% |
| CP240119P00045000 | 2023-05-25 9:30AM EDT | 45.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| CP240119P00047500 | 2023-05-31 10:57AM EDT | 47.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 17 | 34.28% |
| CP240119P00050000 | 2023-05-24 9:30AM EDT | 50.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 15 | 33.20% |
| CP240119P00055000 | 2023-03-29 2:11PM EDT | 55.00 | 1.30 | 0.60 | 1.00 | 0.00 | - | 1 | 21 | 35.03% |
| CP240119P00060000 | 2023-05-31 3:23PM EDT | 60.00 | 1.26 | 0.80 | 1.40 | 0.00 | - | 4 | 11 | 31.21% |
| CP240119P00062500 | 2023-05-05 2:09PM EDT | 62.50 | 1.45 | 1.00 | 1.50 | 0.00 | - | 1 | 193 | 28.25% |
| CP240119P00065000 | 2023-05-31 9:30AM EDT | 65.00 | 1.85 | 1.45 | 2.00 | 0.00 | - | 1 | 35 | 27.70% |
| CP240119P00067500 | 2023-05-24 9:56AM EDT | 67.50 | 2.55 | 1.90 | 2.45 | 0.00 | - | 1 | 163 | 26.26% |
| CP240119P00070000 | 2023-05-23 1:32PM EDT | 70.00 | 2.50 | 2.45 | 3.10 | 0.00 | - | 5 | 156 | 25.34% |
| CP240119P00072500 | 2023-06-05 10:13AM EDT | 72.50 | 1.70 | 3.10 | 3.50 | 0.00 | - | 2 | 825 | 22.73% |
| CP240119P00075000 | 2023-05-19 1:47PM EDT | 75.00 | 3.10 | 3.90 | 4.30 | 0.00 | - | 3 | 104 | 21.36% |
| CP240119P00077500 | 2023-04-18 2:34PM EDT | 77.50 | 4.70 | 3.50 | 4.30 | 0.00 | - | 41 | 155 | 15.99% |
| CP240119P00080000 | 2023-05-26 11:25AM EDT | 80.00 | 6.62 | 6.10 | 6.90 | 0.00 | - | 1 | 275 | 20.58% |
| CP240119P00082500 | 2023-05-24 9:34AM EDT | 82.50 | 7.60 | 7.50 | 8.40 | 0.00 | - | 20 | 72 | 19.83% |
| CP240119P00085000 | 2023-05-30 11:56AM EDT | 85.00 | 9.30 | 8.80 | 10.00 | 0.00 | - | 8 | 10 | 18.60% |
| CP240119P00090000 | 2023-04-24 11:12AM EDT | 90.00 | 10.30 | 12.90 | 14.20 | 0.00 | - | - | 2 | 18.87% |
| CP240119P00095000 | 2023-03-15 9:50AM EDT | 95.00 | 17.30 | 16.10 | 18.20 | 0.00 | - | 2 | 8 | 0.00% |
