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
58.835,80 -1.480,54 (-2,45%)
Canadian Pacific Kansas City Limited (CP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP241220C00070000 | 2024-04-24 11:01AM EDT | 70.00 | 16.80 | 13.90 | 17.30 | 0.00 | - | 7 | 6 | 43.01% |
| CP241220C00075000 | 2024-04-24 12:47PM EDT | 75.00 | 11.60 | 10.00 | 13.70 | 0.00 | - | 1 | 43 | 39.84% |
| CP241220C00077500 | 2024-04-24 9:48AM EDT | 77.50 | 11.50 | 7.70 | 9.70 | 0.00 | - | 2 | 5 | 29.02% |
| CP241220C00080000 | 2024-04-26 12:10PM EDT | 80.00 | 8.10 | 7.80 | 8.10 | -0.25 | -2.99% | 1 | 4 | 27.81% |
| CP241220C00082500 | 2024-04-26 10:12AM EDT | 82.50 | 6.60 | 6.30 | 6.60 | -4.30 | -39.45% | 1 | 109 | 26.52% |
| CP241220C00085000 | 2024-04-24 12:13PM EDT | 85.00 | 5.80 | 5.10 | 5.30 | 0.00 | - | 3 | 24 | 25.49% |
| CP241220C00087500 | 2024-04-25 10:51AM EDT | 87.50 | 4.20 | 4.00 | 4.20 | 0.00 | - | 2 | 32 | 24.68% |
| CP241220C00090000 | 2024-04-24 10:55AM EDT | 90.00 | 3.80 | 3.10 | 3.30 | 0.00 | - | 1 | 62 | 24.09% |
| CP241220C00092500 | 2024-04-19 10:30AM EDT | 92.50 | 3.67 | 2.30 | 2.65 | 0.00 | - | 1 | 50 | 24.01% |
| CP241220C00095000 | 2024-04-24 9:46AM EDT | 95.00 | 2.85 | 1.75 | 1.90 | 0.00 | - | 1 | 209 | 22.91% |
| CP241220C00097500 | 2024-04-24 3:41PM EDT | 97.50 | 1.55 | 1.30 | 1.40 | 0.00 | - | 1 | 32 | 22.41% |
| CP241220C00100000 | 2024-04-22 12:24PM EDT | 100.00 | 1.95 | 0.95 | 1.05 | 0.00 | - | 1 | 149 | 22.22% |
| CP241220C00105000 | 2024-04-17 10:04AM EDT | 105.00 | 0.83 | 0.50 | 0.65 | 0.00 | - | 7 | 14 | 22.58% |
| CP241220C00110000 | 2024-04-04 1:58PM EDT | 110.00 | 0.90 | 0.25 | 0.50 | 0.00 | - | 3 | 25 | 24.06% |
| CP241220C00115000 | 2024-04-24 10:09AM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 29.25% |
| CP241220C00120000 | 2024-04-04 1:58PM EDT | 120.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 3 | 12 | 36.08% |
| CP241220C00125000 | 2024-03-18 3:50PM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 32 | 34.30% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP241220P00045000 | 2024-04-23 2:41PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6,000 | 6,000 | 50.07% |
| CP241220P00055000 | 2024-04-26 9:30AM EDT | 55.00 | 0.20 | 0.05 | 1.70 | 0.00 | - | 20 | 65 | 45.07% |
| CP241220P00060000 | 2024-04-26 1:49PM EDT | 60.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 10 | 221 | 25.88% |
| CP241220P00065000 | 2024-04-25 12:07PM EDT | 65.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 5 | 72 | 23.79% |
| CP241220P00070000 | 2024-04-25 2:58PM EDT | 70.00 | 1.30 | 1.25 | 1.45 | 0.00 | - | 12 | 362 | 22.16% |
| CP241220P00075000 | 2024-04-25 9:40AM EDT | 75.00 | 2.60 | 2.20 | 2.45 | 0.00 | - | 1 | 58 | 20.29% |
| CP241220P00077500 | 2024-04-23 2:49PM EDT | 77.50 | 1.95 | 2.85 | 3.10 | 0.00 | - | 42 | 56 | 19.18% |
| CP241220P00080000 | 2024-04-25 9:47AM EDT | 80.00 | 4.00 | 3.70 | 4.60 | 0.00 | - | 10 | 739 | 20.76% |
| CP241220P00082500 | 2024-04-24 11:08AM EDT | 82.50 | 4.10 | 4.70 | 5.00 | 0.00 | - | 1 | 13 | 17.33% |
| CP241220P00085000 | 2024-04-24 12:06PM EDT | 85.00 | 5.78 | 5.40 | 7.30 | 0.00 | - | 1 | 222 | 20.45% |
| CP241220P00087500 | 2024-04-19 10:26AM EDT | 87.50 | 6.30 | 7.40 | 9.70 | 0.00 | - | 4 | 77 | 23.44% |
| CP241220P00090000 | 2024-04-23 2:50PM EDT | 90.00 | 5.80 | 9.10 | 10.50 | 0.00 | - | 10 | 101 | 19.37% |
| CP241220P00092500 | 2024-04-17 10:30AM EDT | 92.50 | 10.30 | 11.00 | 13.20 | 0.00 | - | 1 | 18 | 22.84% |
| CP241220P00095000 | 2024-04-24 12:38PM EDT | 95.00 | 11.90 | 11.90 | 15.90 | 0.00 | - | 1 | 5 | 26.17% |
| CP241220P00100000 | 2024-04-10 11:30AM EDT | 100.00 | 12.00 | 16.60 | 19.90 | 0.00 | - | 3 | 0 | 25.44% |
