Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.925,34 -1.324,90 (-2,20%)
Canadian Pacific Kansas City Limited (CP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240621C00035000 | 2023-12-01 10:42AM EDT | 35.00 | 38.20 | 42.50 | 47.30 | 0.00 | - | 1 | 1 | 134.28% |
| CP240621C00040000 | 2024-01-12 12:42PM EDT | 40.00 | 37.50 | 43.50 | 48.30 | 0.00 | - | 1 | 1 | 200.32% |
| CP240621C00045000 | 2023-10-26 9:58AM EDT | 45.00 | 27.00 | 26.20 | 30.80 | 0.00 | - | 1 | 0 | 0.00% |
| CP240621C00050000 | 2023-12-14 11:32AM EDT | 50.00 | 27.20 | 26.20 | 31.00 | 0.00 | - | - | 2 | 0.00% |
| CP240621C00060000 | 2024-02-26 3:49PM EDT | 60.00 | 26.58 | 26.70 | 30.70 | 0.00 | - | 2 | 122 | 143.04% |
| CP240621C00062500 | 2023-11-22 10:45AM EDT | 62.50 | 11.70 | 19.20 | 19.50 | 0.00 | - | 1 | 1 | 44.04% |
| CP240621C00065000 | 2024-02-28 2:17PM EDT | 65.00 | 21.53 | 21.90 | 26.50 | 0.00 | - | 25 | 34 | 127.00% |
| CP240621C00067500 | 2023-12-15 11:09AM EDT | 67.50 | 13.50 | 12.20 | 12.50 | 0.00 | - | 2 | 27 | 0.00% |
| CP240621C00070000 | 2024-04-24 11:54AM EDT | 70.00 | 13.20 | 11.00 | 13.90 | 0.00 | - | 9 | 21 | 54.59% |
| CP240621C00072500 | 2024-04-25 2:49PM EDT | 72.50 | 10.65 | 8.40 | 10.60 | 0.00 | - | 2 | 47 | 38.53% |
| CP240621C00075000 | 2024-04-26 12:10PM EDT | 75.00 | 8.10 | 6.00 | 7.90 | +0.30 | +3.85% | 1 | 172 | 29.61% |
| CP240621C00077500 | 2024-04-26 11:54AM EDT | 77.50 | 5.83 | 4.40 | 5.80 | -0.27 | -4.43% | 2 | 331 | 26.51% |
| CP240621C00080000 | 2024-04-26 3:39PM EDT | 80.00 | 4.00 | 3.70 | 3.90 | -0.30 | -6.98% | 20 | 277 | 23.63% |
| CP240621C00082500 | 2024-04-26 10:58AM EDT | 82.50 | 2.45 | 2.25 | 2.35 | 0.00 | - | 13 | 515 | 21.36% |
| CP240621C00085000 | 2024-04-26 3:42PM EDT | 85.00 | 1.35 | 1.20 | 1.30 | -0.18 | -11.76% | 22 | 464 | 20.23% |
| CP240621C00087500 | 2024-04-26 2:56PM EDT | 87.50 | 0.70 | 0.60 | 0.70 | -0.05 | -6.67% | 14 | 242 | 20.09% |
| CP240621C00090000 | 2024-04-25 2:51PM EDT | 90.00 | 0.45 | 0.20 | 0.40 | -0.05 | -10.00% | 2 | 899 | 20.80% |
| CP240621C00092500 | 2024-04-24 11:57AM EDT | 92.50 | 0.21 | 0.10 | 0.30 | 0.00 | - | 11 | 354 | 23.00% |
| CP240621C00095000 | 2024-04-25 11:55AM EDT | 95.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 6 | 261 | 33.99% |
| CP240621C00097500 | 2024-04-23 3:43PM EDT | 97.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 10 | 262 | 37.84% |
| CP240621C00100000 | 2024-04-24 10:22AM EDT | 100.00 | 0.03 | 0.05 | 0.20 | 0.00 | - | 6 | 1,107 | 30.47% |
| CP240621C00105000 | 2024-03-18 3:50PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 48.29% |
| CP240621C00110000 | 2024-03-08 2:07PM EDT | 110.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 41 | 46.00% |
| CP240621C00115000 | 2024-02-22 1:44PM EDT | 115.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 54.49% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240621P00042500 | 2023-12-20 4:15PM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 62 | 77.54% |
| CP240621P00047500 | 2024-02-01 10:49AM EDT | 47.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 62.89% |
| CP240621P00050000 | 2024-01-18 11:17AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 57.62% |
| CP240621P00055000 | 2024-02-14 12:25PM EDT | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 62.84% |
| CP240621P00060000 | 2024-04-26 12:44PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 10 | 88 | 39.94% |
| CP240621P00062500 | 2024-02-07 4:26PM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 14 | 54.25% |
| CP240621P00065000 | 2024-04-11 1:55PM EDT | 65.00 | 0.06 | 0.05 | 0.50 | 0.00 | - | 16 | 99 | 43.12% |
| CP240621P00067500 | 2024-04-18 9:41AM EDT | 67.50 | 0.12 | 0.05 | 0.75 | 0.00 | - | 15 | 81 | 42.11% |
| CP240621P00070000 | 2024-04-24 12:55PM EDT | 70.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 114 | 25.54% |
| CP240621P00072500 | 2024-04-22 3:01PM EDT | 72.50 | 0.15 | 0.20 | 0.35 | 0.00 | - | 1 | 267 | 23.98% |
| CP240621P00075000 | 2024-04-25 3:55PM EDT | 75.00 | 0.45 | 0.40 | 0.55 | +0.05 | +12.50% | 5 | 284 | 21.70% |
| CP240621P00077500 | 2024-04-26 3:59PM EDT | 77.50 | 0.80 | 0.80 | 1.00 | +0.10 | +14.29% | 16 | 129 | 20.66% |
| CP240621P00080000 | 2024-04-26 3:29PM EDT | 80.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 3 | 178 | 18.16% |
| CP240621P00082500 | 2024-04-26 1:03PM EDT | 82.50 | 2.35 | 2.40 | 2.55 | -0.05 | -2.08% | 2 | 258 | 16.49% |
| CP240621P00085000 | 2024-04-25 1:05PM EDT | 85.00 | 3.50 | 3.90 | 4.20 | 0.00 | - | 5 | 104 | 16.48% |
| CP240621P00087500 | 2024-04-22 11:25AM EDT | 87.50 | 3.60 | 5.80 | 7.50 | 0.00 | - | 5 | 103 | 29.71% |
| CP240621P00090000 | 2024-04-26 12:40PM EDT | 90.00 | 8.20 | 6.30 | 9.60 | +2.54 | +44.88% | 2 | 99 | 31.30% |
| CP240621P00092500 | 2024-04-16 11:54AM EDT | 92.50 | 7.70 | 8.70 | 11.70 | 0.00 | - | 3 | 4 | 31.54% |
| CP240621P00095000 | 2024-02-12 2:37PM EDT | 95.00 | 10.60 | 5.00 | 7.30 | 0.00 | - | - | 1 | 0.00% |
