Deutsche Märkte geschlossen

Canadian Pacific Kansas City Limited (CP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
82,06+0,32 (+0,39%)
Börsenschluss: 04:00PM EDT
82,05 -0,01 (-0,01%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CP240621C000350002023-12-01 10:42AM EDT35.0038.2042.5047.300.00-11144.92%
CP240621C000400002024-01-12 12:42PM EDT40.0037.5043.5048.300.00-11248.93%
CP240621C000450002023-10-26 9:58AM EDT45.0027.0026.2030.800.00-100.00%
CP240621C000500002024-05-16 2:31PM EDT50.0031.4030.4034.300.00-1192.68%
CP240621C000600002024-02-26 3:49PM EDT60.0026.5826.7030.700.00-2122179.27%
CP240621C000625002023-11-22 10:45AM EDT62.5011.7019.2019.500.00-110.00%
CP240621C000650002024-02-28 2:17PM EDT65.0021.5321.9026.500.00-2534159.23%
CP240621C000675002024-05-01 1:03PM EDT67.5010.7013.4017.100.00-113853.59%
CP240621C000700002024-05-07 11:04AM EDT70.0012.2011.7014.500.00-303752.76%
CP240621C000725002024-04-30 2:54PM EDT72.507.328.4011.600.00-14759.25%
CP240621C000750002024-05-17 3:28PM EDT75.007.757.508.50-0.65-7.74%221742.11%
CP240621C000775002024-05-17 12:50PM EDT77.505.273.605.90-0.01-0.19%647131.93%
CP240621C000800002024-05-17 12:35PM EDT80.003.253.303.50+0.23+7.62%851823.58%
CP240621C000825002024-05-17 3:40PM EDT82.501.861.801.90+0.11+6.29%5286921.09%
CP240621C000850002024-05-17 2:40PM EDT85.000.800.750.90+0.07+9.59%594,15720.08%
CP240621C000875002024-05-17 3:17PM EDT87.500.350.200.45+0.05+16.67%4427821.00%
CP240621C000900002024-05-15 10:22AM EDT90.000.150.100.250.00-285322.66%
CP240621C000925002024-05-15 10:49AM EDT92.500.100.051.450.00-1233847.53%
CP240621C000950002024-05-09 12:29PM EDT95.000.080.050.200.00-1024430.37%
CP240621C000975002024-04-23 3:43PM EDT97.500.350.050.200.00-1026234.47%
CP240621C001000002024-04-30 10:10AM EDT100.000.050.000.800.00-6381,10753.32%
CP240621C001050002024-03-18 3:50PM EDT105.000.250.000.750.00-31351.81%
CP240621C001100002024-05-16 9:39AM EDT110.000.050.000.200.00-408152.44%
CP240621C001150002024-02-22 1:44PM EDT115.000.010.000.950.00-4469.14%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CP240621P000425002023-12-20 4:15PM EDT42.500.050.000.200.00-162100.20%
CP240621P000475002024-02-01 10:49AM EDT47.500.070.000.150.00-3681.25%
CP240621P000500002024-05-01 12:50PM EDT50.000.060.000.150.00-11274.61%
CP240621P000550002024-02-14 12:25PM EDT55.000.080.000.750.00-22581.35%
CP240621P000600002024-05-17 11:02AM EDT60.000.050.000.100.00-110151.95%
CP240621P000625002024-02-07 4:26PM EDT62.500.100.000.750.00-151459.28%
CP240621P000650002024-05-01 9:48AM EDT65.000.120.000.150.00-29343.26%
CP240621P000675002024-05-09 9:36AM EDT67.500.400.050.750.00-18054.93%
CP240621P000700002024-05-01 3:55PM EDT70.000.350.050.700.00-6417046.34%
CP240621P000725002024-05-13 3:50PM EDT72.500.150.050.250.00-127729.00%
CP240621P000750002024-05-17 3:33PM EDT75.000.170.150.25-0.14-45.16%538122.75%
CP240621P000775002024-05-17 2:17PM EDT77.500.400.350.45-0.25-38.46%140119.90%
CP240621P000800002024-05-17 3:03PM EDT80.000.850.800.95-0.35-29.17%1327118.19%
CP240621P000825002024-05-17 3:05PM EDT82.501.801.701.90-0.70-28.00%6043616.68%
CP240621P000850002024-04-30 3:36PM EDT85.006.503.205.400.00-610436.88%
CP240621P000875002024-05-17 9:55AM EDT87.505.873.607.40-2.79-32.22%14939.97%
CP240621P000900002024-05-15 3:29PM EDT90.009.006.009.200.00-253738.72%
CP240621P000925002024-04-16 11:54AM EDT92.507.708.5012.300.00-3052.81%
CP240621P000950002024-02-12 2:37PM EDT95.0010.605.007.300.00--10.00%