Deutsche Märkte öffnen in 4 Stunden 45 Minuten
Nikkei 225
38.829,90 +212,80 (+0,55%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.190,28 -742,73 (-1,14%) CMC Crypto 200
1.511,35 -15,07 (-0,99%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
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 | 242.53% |
| CP240621C00040000 | 2024-05-20 3:57PM EDT | 40.00 | 42.80 | 38.50 | 42.50 | 0.00 | - | 1 | 0 | 126.17% |
| CP240621C00045000 | 2023-10-26 9:58AM EDT | 45.00 | 27.00 | 26.20 | 30.80 | 0.00 | - | 1 | 0 | 0.00% |
| CP240621C00050000 | 2024-05-16 2:31PM EDT | 50.00 | 31.40 | 28.60 | 32.60 | 0.00 | - | 1 | 1 | 96.48% |
| CP240621C00060000 | 2024-02-26 3:49PM EDT | 60.00 | 26.58 | 26.70 | 30.70 | 0.00 | - | 2 | 122 | 211.87% |
| CP240621C00062500 | 2023-11-22 10:45AM EDT | 62.50 | 11.70 | 19.20 | 19.50 | 0.00 | - | 1 | 1 | 89.16% |
| CP240621C00065000 | 2024-02-28 2:17PM EDT | 65.00 | 21.53 | 21.90 | 26.50 | 0.00 | - | 25 | 34 | 187.79% |
| CP240621C00067500 | 2024-05-01 1:03PM EDT | 67.50 | 10.70 | 11.20 | 15.20 | 0.00 | - | 11 | 38 | 83.59% |
| CP240621C00070000 | 2024-05-07 11:04AM EDT | 70.00 | 10.50 | 8.90 | 12.70 | -1.70 | -13.93% | 20 | 37 | 73.00% |
| CP240621C00072500 | 2024-05-21 1:26PM EDT | 72.50 | 9.20 | 8.00 | 10.30 | 0.00 | - | 2 | 49 | 63.75% |
| CP240621C00075000 | 2024-05-21 11:46AM EDT | 75.00 | 6.80 | 5.80 | 7.90 | 0.00 | - | 1 | 216 | 54.10% |
| CP240621C00077500 | 2024-05-22 1:36PM EDT | 77.50 | 3.49 | 3.70 | 3.90 | -0.91 | -20.68% | 4 | 469 | 24.76% |
| CP240621C00080000 | 2024-05-22 2:36PM EDT | 80.00 | 1.93 | 2.00 | 2.15 | -0.74 | -27.72% | 117 | 584 | 21.83% |
| CP240621C00082500 | 2024-05-22 9:30AM EDT | 82.50 | 0.90 | 0.85 | 1.00 | -0.35 | -28.00% | 22 | 862 | 20.46% |
| CP240621C00085000 | 2024-05-22 9:52AM EDT | 85.00 | 0.35 | 0.25 | 0.40 | -0.29 | -45.31% | 8 | 4,148 | 20.02% |
| CP240621C00087500 | 2024-05-22 2:26PM EDT | 87.50 | 0.15 | 0.05 | 0.20 | -0.08 | -34.78% | 18 | 325 | 21.73% |
| CP240621C00090000 | 2024-05-21 3:03PM EDT | 90.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 5 | 1,289 | 25.20% |
| CP240621C00092500 | 2024-05-15 10:49AM EDT | 92.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 338 | 27.64% |
| CP240621C00095000 | 2024-05-21 12:13PM EDT | 95.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 248 | 36.18% |
| CP240621C00097500 | 2024-04-23 3:43PM EDT | 97.50 | 0.35 | 0.00 | 2.15 | 0.00 | - | 10 | 262 | 61.67% |
| CP240621C00100000 | 2024-05-20 9:48AM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,109 | 54.30% |
| CP240621C00105000 | 2024-03-18 3:50PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 59.08% |
| CP240621C00110000 | 2024-05-16 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 81 | 50.78% |
| CP240621C00115000 | 2024-02-22 1:44PM EDT | 115.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 77.54% |
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 | 103.71% |
| CP240621P00047500 | 2024-02-01 10:49AM EDT | 47.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 83.79% |
| CP240621P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 76.37% |
| CP240621P00055000 | 2024-02-14 12:25PM EDT | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 83.01% |
| CP240621P00060000 | 2024-05-17 11:02AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 102 | 55.86% |
| CP240621P00062500 | 2024-02-07 4:26PM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 14 | 59.33% |
| CP240621P00065000 | 2024-05-01 9:48AM EDT | 65.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 93 | 42.58% |
| CP240621P00067500 | 2024-05-09 9:36AM EDT | 67.50 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 80 | 38.48% |
| CP240621P00070000 | 2024-05-01 3:55PM EDT | 70.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 64 | 170 | 33.59% |
| CP240621P00072500 | 2024-05-22 3:50PM EDT | 72.50 | 0.15 | 0.10 | 0.25 | +0.03 | +25.00% | 1 | 277 | 26.76% |
| CP240621P00075000 | 2024-05-20 3:40PM EDT | 75.00 | 0.15 | 0.25 | 0.35 | 0.00 | - | 18 | 400 | 22.02% |
| CP240621P00077500 | 2024-05-22 3:49PM EDT | 77.50 | 0.67 | 0.60 | 0.70 | +0.22 | +48.89% | 105 | 549 | 19.43% |
| CP240621P00080000 | 2024-05-22 2:15PM EDT | 80.00 | 1.60 | 1.40 | 1.50 | +0.64 | +66.67% | 38 | 331 | 17.90% |
| CP240621P00082500 | 2024-05-21 11:28AM EDT | 82.50 | 2.05 | 2.70 | 2.90 | 0.00 | - | 1 | 548 | 16.68% |
| CP240621P00085000 | 2024-04-30 3:36PM EDT | 85.00 | 6.50 | 3.40 | 6.40 | 0.00 | - | 6 | 104 | 37.70% |
| CP240621P00087500 | 2024-05-17 9:55AM EDT | 87.50 | 5.87 | 5.50 | 9.20 | 0.00 | - | 1 | 50 | 49.59% |
| CP240621P00090000 | 2024-05-15 3:29PM EDT | 90.00 | 9.00 | 7.70 | 11.70 | 0.00 | - | 25 | 37 | 57.06% |
| CP240621P00092500 | 2024-04-16 11:54AM EDT | 92.50 | 7.70 | 8.50 | 12.30 | 0.00 | - | 3 | 0 | 27.15% |
| CP240621P00095000 | 2024-02-12 2:37PM EDT | 95.00 | 10.60 | 5.00 | 7.30 | 0.00 | - | - | 1 | 0.00% |
