CP - Canadian Pacific Kansas City Limited
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP230616C00050000 | 2023-03-22 11:44AM EDT | 50.00 | 27.40 | 30.20 | 33.70 | 0.00 | - | 1 | 1 | 309.47% |
| CP230616C00055000 | 2023-03-13 10:16AM EDT | 55.00 | 20.14 | 21.30 | 24.20 | 0.00 | - | 2 | 5 | 92.97% |
| CP230616C00060000 | 2023-03-13 10:16AM EDT | 60.00 | 15.46 | 17.50 | 18.70 | 0.00 | - | 2 | 3 | 0.00% |
| CP230616C00062500 | 2023-03-15 11:55AM EDT | 62.50 | 15.90 | 15.20 | 17.20 | 0.00 | - | - | 0 | 112.50% |
| CP230616C00065000 | 2022-11-17 10:51AM EDT | 65.00 | 17.50 | 13.30 | 15.00 | 0.00 | - | 5 | 5 | 111.72% |
| CP230616C00067500 | 2022-11-02 3:37PM EDT | 67.50 | 12.15 | 17.40 | 18.50 | 0.00 | - | 3 | 5 | 244.73% |
| CP230616C00070000 | 2023-04-27 10:27AM EDT | 70.00 | 8.50 | 7.10 | 8.00 | 0.00 | - | 225 | 301 | 0.00% |
| CP230616C00072500 | 2023-06-01 12:21PM EDT | 72.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CP230616C00075000 | 2023-06-06 11:15AM EDT | 75.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CP230616C00077500 | 2023-06-07 12:55PM EDT | 77.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CP230616C00080000 | 2023-06-07 3:25PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CP230616C00082500 | 2023-06-07 3:53PM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CP230616C00085000 | 2023-06-06 2:08PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CP230616C00087500 | 2023-05-26 11:26AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CP230616C00090000 | 2023-06-02 3:28PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CP230616C00095000 | 2023-05-22 10:46AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CP230616C00100000 | 2023-03-23 2:31PM EDT | 100.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 6 | 35 | 83.59% |
| CP230616C00105000 | 2023-02-28 10:41AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 80.08% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP230616P00035000 | 2023-02-16 10:30AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 6 | 369.92% |
| CP230616P00040000 | 2023-03-13 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CP230616P00042500 | 2023-03-13 9:36AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CP230616P00047500 | 2023-04-26 2:21PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 121 | 141.41% |
| CP230616P00050000 | 2023-04-26 3:43PM EDT | 50.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 75 | 75 | 128.91% |
| CP230616P00055000 | 2023-04-25 2:19PM EDT | 55.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 135.74% |
| CP230616P00060000 | 2023-05-15 10:48AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CP230616P00062500 | 2023-04-13 10:43AM EDT | 62.50 | 0.32 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 76.17% |
| CP230616P00065000 | 2023-05-15 10:09AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CP230616P00067500 | 2023-05-19 3:18PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CP230616P00070000 | 2023-06-06 3:15PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CP230616P00072500 | 2023-06-06 2:19PM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CP230616P00075000 | 2023-06-05 9:42AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CP230616P00077500 | 2023-06-07 11:23AM EDT | 77.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| CP230616P00080000 | 2023-06-07 3:08PM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| CP230616P00082500 | 2023-06-07 2:15PM EDT | 82.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP230616P00085000 | 2023-06-06 11:09AM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CP230616P00087500 | 2023-05-16 3:34PM EDT | 87.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CP230616P00095000 | 2023-04-25 2:04PM EDT | 95.00 | 16.10 | 16.90 | 18.60 | 0.00 | - | 3 | 0 | 133.59% |
