Deutsche Märkte schließen in 1 Stunde 15 Minute
DAX
18.347,58 +172,37 (+0,95%) Euro Stoxx 50
4.998,01 +41,05 (+0,83%) Dow Jones 30
38.957,44 +105,17 (+0,27%) Gold
2.328,50 -2,70 (-0,12%) EUR/USD
1,0779 +0,0006 (+0,05%) Bitcoin EUR
58.777,48 -680,43 (-1,14%)
Canadian Pacific Kansas City Limited (CP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:15AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517C00070000 | 2024-05-01 1:03PM EDT | 70.00 | 7.70 | 10.30 | 12.20 | 0.00 | - | - | 30 | 74.51% |
| CP240517C00075000 | 2024-05-02 1:35PM EDT | 75.00 | 4.60 | 6.20 | 6.80 | 0.00 | - | 23 | 24 | 34.18% |
| CP240517C00077500 | 2024-05-02 12:39PM EDT | 77.50 | 2.32 | 4.00 | 4.60 | 0.00 | - | 5 | 537 | 33.25% |
| CP240517C00080000 | 2024-05-06 3:59PM EDT | 80.00 | 2.05 | 1.95 | 2.10 | 0.00 | - | 10 | 122 | 19.46% |
| CP240517C00082500 | 2024-05-06 3:04PM EDT | 82.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 32 | 88 | 17.07% |
| CP240517C00085000 | 2024-05-06 3:54PM EDT | 85.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 19 | 6,353 | 19.14% |
| CP240517C00087500 | 2024-04-30 1:24PM EDT | 87.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 399 | 22.46% |
| CP240517C00090000 | 2024-04-29 10:50AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 660 | 12.50% |
| CP240517C00092500 | 2024-05-03 3:29PM EDT | 92.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 462 | 36.33% |
| CP240517C00095000 | 2024-04-23 12:16PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 235 | 48.05% |
| CP240517C00097500 | 2024-03-21 1:33PM EDT | 97.50 | 0.55 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 48.83% |
| CP240517C00100000 | 2024-03-21 1:32PM EDT | 100.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | - | 23 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517P00060000 | 2024-04-16 2:32PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CP240517P00065000 | 2024-04-30 9:31AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 31 | 62.50% |
| CP240517P00070000 | 2024-05-06 1:44PM EDT | 70.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 5 | 15 | 50.00% |
| CP240517P00075000 | 2024-05-03 9:32AM EDT | 75.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 100 | 33.69% |
| CP240517P00077500 | 2024-05-06 2:10PM EDT | 77.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 1,029 | 23.24% |
| CP240517P00080000 | 2024-05-06 3:53PM EDT | 80.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 28 | 1,053 | 18.16% |
| CP240517P00082500 | 2024-05-01 10:00AM EDT | 82.50 | 5.10 | 1.45 | 1.55 | 0.00 | - | 1 | 149 | 18.75% |
| CP240517P00085000 | 2024-05-01 3:35PM EDT | 85.00 | 8.00 | 2.85 | 3.80 | 0.00 | - | 137 | 581 | 27.49% |
| CP240517P00087500 | 2024-05-01 3:35PM EDT | 87.50 | 10.50 | 4.00 | 0.00 | 0.00 | - | 26 | 8 | 0.00% |
| CP240517P00090000 | 2024-04-16 10:34AM EDT | 90.00 | 5.60 | 6.60 | 10.30 | 0.00 | - | 1 | 4 | 85.25% |
| CP240517P00092500 | 2024-04-24 10:26AM EDT | 92.50 | 6.70 | 9.10 | 12.10 | 0.00 | - | - | 1 | 80.71% |
