Deutsche Märkte geschlossen

Canadian Pacific Kansas City Limited (CP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
86,28+1,27 (+1,49%)
Börsenschluss: 04:00PM EST
84,80 -1,48 (-1,72%)
Nachbörse: 06:48PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CP240621C000350002023-12-01 9:42AM EST35.0038.2042.5047.300.00-110.00%
CP240621C000400002024-01-12 11:42AM EST40.0037.5043.5048.300.00-11115.28%
CP240621C000450002023-10-26 8:58AM EST45.0027.0026.2030.800.00-100.00%
CP240621C000500002023-12-14 10:32AM EST50.0027.2026.2031.000.00--20.00%
CP240621C000600002024-02-26 2:49PM EST60.0026.5825.0029.200.00-212273.23%
CP240621C000625002023-11-22 9:45AM EST62.5011.7019.2019.500.00-110.00%
CP240621C000650002024-02-28 1:17PM EST65.0021.5320.2024.300.00-253462.72%
CP240621C000675002023-12-15 10:09AM EST67.5013.5012.2012.500.00-2270.00%
CP240621C000700002024-02-22 10:00AM EST70.0018.0015.4019.500.00-1753.35%
CP240621C000725002024-02-22 9:59AM EST72.5015.6013.0017.200.00-24949.35%
CP240621C000750002024-02-27 11:38AM EST75.0013.0011.5014.100.00-118839.83%
CP240621C000775002024-02-22 11:27AM EST77.5010.568.6010.900.00-139329.97%
CP240621C000800002024-02-29 1:53PM EST80.007.908.508.800.00-328827.52%
CP240621C000825002024-02-29 3:50PM EST82.505.956.706.900.00-322825.61%
CP240621C000850002024-03-01 11:55AM EST85.005.015.005.30+0.31+6.60%227124.49%
CP240621C000875002024-03-01 3:14PM EST87.503.603.603.80+0.40+12.50%2115722.84%
CP240621C000900002024-03-01 2:14PM EST90.002.521.502.65-0.33-11.58%3778121.85%
CP240621C000925002024-03-01 10:07AM EST92.501.351.601.75-0.10-6.90%134020.96%
CP240621C000950002024-02-29 12:39PM EST95.000.841.001.200.00-55220.97%
CP240621C001000002024-02-27 3:45PM EST100.000.400.350.500.00-239720.73%
CP240621C001050002024-03-01 11:30AM EST105.000.190.150.55-0.11-36.67%21326.07%
CP240621C001100002024-02-27 10:03AM EST110.000.050.000.000.00-304312.50%
CP240621C001150002024-02-22 12:44PM EST115.000.010.000.000.00-4412.50%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CP240621P000425002023-12-20 3:15PM EST42.500.050.000.200.00-16258.59%
CP240621P000475002024-02-01 9:49AM EST47.500.070.000.150.00-3653.32%
CP240621P000500002024-01-18 10:17AM EST50.000.150.000.150.00-11149.22%
CP240621P000550002024-02-14 11:25AM EST55.000.080.000.000.00-22512.50%
CP240621P000600002024-02-08 11:36AM EST60.000.100.000.000.00-108712.50%
CP240621P000625002024-02-07 3:26PM EST62.500.100.001.750.00-151456.06%
CP240621P000650002024-03-01 2:54PM EST65.000.110.002.25-0.04-26.67%27755.90%
CP240621P000675002024-02-07 9:30AM EST67.500.300.000.000.00-28112.50%
CP240621P000700002024-02-22 9:57AM EST70.000.350.200.300.00-27724.85%
CP240621P000725002024-03-01 2:54PM EST72.500.350.300.45-0.05-12.50%326923.73%
CP240621P000750002024-03-01 2:54PM EST75.000.550.500.60-0.30-35.29%325121.90%
CP240621P000775002024-02-26 3:41PM EST77.500.880.700.850.00-512920.44%
CP240621P000800002024-03-01 12:26PM EST80.001.221.151.25-0.23-15.86%114319.28%
CP240621P000825002024-03-01 12:26PM EST82.501.831.754.00-0.22-10.73%117430.57%
CP240621P000850002024-02-28 3:59PM EST85.003.102.553.100.00-44419.59%
CP240621P000875002024-02-16 11:41AM EST87.504.103.604.000.00-14517.48%
CP240621P000900002024-02-15 1:36PM EST90.005.804.907.300.00-23826.89%
CP240621P000950002024-02-12 1:37PM EST95.0010.607.4010.600.00--125.50%