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
58.852,05 -1.357,39 (-2,25%)
Canadian Pacific Kansas City Limited (CP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240920C00065000 | 2024-01-30 10:39AM EDT | 65.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CP240920C00070000 | 2024-04-25 9:56AM EDT | 70.00 | 13.60 | 13.50 | 13.90 | 0.00 | - | 2 | 12 | 33.68% |
| CP240920C00072500 | 2024-02-22 4:38PM EDT | 72.50 | 16.60 | 17.20 | 20.60 | 0.00 | - | - | 3 | 71.53% |
| CP240920C00075000 | 2024-04-26 12:41PM EDT | 75.00 | 9.70 | 8.10 | 11.80 | -3.32 | -25.50% | 1 | 5 | 40.56% |
| CP240920C00077500 | 2024-04-26 10:02AM EDT | 77.50 | 7.90 | 6.00 | 9.10 | -3.60 | -31.30% | 15 | 7 | 33.84% |
| CP240920C00080000 | 2024-04-25 9:32AM EDT | 80.00 | 6.30 | 5.90 | 6.20 | +0.90 | +16.67% | 1 | 206 | 26.00% |
| CP240920C00082500 | 2024-04-26 10:47AM EDT | 82.50 | 4.80 | 4.40 | 4.70 | +0.10 | +2.13% | 1 | 745 | 24.56% |
| CP240920C00085000 | 2024-04-26 3:50PM EDT | 85.00 | 3.45 | 3.20 | 3.50 | -0.35 | -9.21% | 6 | 197 | 23.65% |
| CP240920C00087500 | 2024-04-26 3:17PM EDT | 87.50 | 2.43 | 2.25 | 2.55 | -0.12 | -4.71% | 5 | 134 | 23.01% |
| CP240920C00090000 | 2024-04-26 10:47AM EDT | 90.00 | 1.75 | 1.55 | 1.80 | -0.20 | -10.26% | 2 | 230 | 22.45% |
| CP240920C00092500 | 2024-04-25 10:01AM EDT | 92.50 | 1.15 | 1.00 | 1.25 | 0.00 | - | 22 | 348 | 22.08% |
| CP240920C00095000 | 2024-04-25 9:30AM EDT | 95.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 6 | 154 | 21.40% |
| CP240920C00097500 | 2024-04-18 10:32AM EDT | 97.50 | 1.00 | 0.45 | 0.55 | 0.00 | - | 24 | 49 | 21.44% |
| CP240920C00100000 | 2024-04-23 12:17PM EDT | 100.00 | 1.05 | 0.25 | 0.40 | 0.00 | - | 5 | 105 | 21.83% |
| CP240920C00105000 | 2024-04-24 10:09AM EDT | 105.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 52 | 29.81% |
| CP240920C00110000 | 2024-03-26 3:18PM EDT | 110.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 3 | 20 | 33.66% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240920P00050000 | 2024-02-26 12:14PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| CP240920P00055000 | 2024-04-24 12:16PM EDT | 55.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 10 | 166 | 34.33% |
| CP240920P00060000 | 2024-01-23 2:30PM EDT | 60.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 3 | 5 | 53.69% |
| CP240920P00065000 | 2024-04-17 10:39AM EDT | 65.00 | 0.40 | 0.30 | 1.15 | 0.00 | - | 10 | 21 | 33.86% |
| CP240920P00067500 | 2024-04-24 12:20PM EDT | 67.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 9 | 23.78% |
| CP240920P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 1 | 1,334 | 22.80% |
| CP240920P00072500 | 2024-04-25 11:14AM EDT | 72.50 | 1.07 | 0.95 | 1.10 | 0.00 | - | 1 | 5 | 21.47% |
| CP240920P00075000 | 2024-04-26 10:36AM EDT | 75.00 | 1.35 | 1.35 | 1.55 | -0.05 | -3.57% | 1 | 92 | 20.41% |
| CP240920P00077500 | 2024-04-26 12:46PM EDT | 77.50 | 1.95 | 1.95 | 3.20 | -0.17 | -8.02% | 6 | 365 | 24.93% |
| CP240920P00080000 | 2024-04-25 2:45PM EDT | 80.00 | 2.75 | 2.70 | 3.00 | 0.00 | - | 21 | 96 | 18.49% |
| CP240920P00082500 | 2024-04-25 3:56PM EDT | 82.50 | 3.80 | 3.70 | 4.00 | 0.00 | - | 33 | 90 | 17.22% |
| CP240920P00085000 | 2024-04-25 3:56PM EDT | 85.00 | 5.10 | 5.10 | 5.40 | 0.00 | - | 61 | 121 | 16.57% |
| CP240920P00087500 | 2024-04-25 9:35AM EDT | 87.50 | 7.00 | 5.30 | 8.90 | 0.00 | - | 1 | 34 | 25.77% |
| CP240920P00090000 | 2024-04-18 9:55AM EDT | 90.00 | 7.11 | 6.60 | 9.30 | 0.00 | - | 24 | 42 | 17.36% |
| CP240920P00092500 | 2024-04-09 3:34PM EDT | 92.50 | 5.80 | 8.80 | 13.00 | 0.00 | - | 50 | 55 | 27.89% |
| CP240920P00095000 | 2024-04-24 10:48AM EDT | 95.00 | 12.00 | 11.20 | 13.90 | 0.00 | - | 2 | 6 | 19.48% |
| CP240920P00097500 | 2024-04-11 10:45AM EDT | 97.50 | 11.30 | 13.50 | 18.20 | 0.00 | - | 1 | 3 | 34.99% |
| CP240920P00100000 | 2024-04-11 1:59PM EDT | 100.00 | 13.00 | 16.00 | 20.10 | 0.00 | - | 12 | 2 | 33.75% |
