Deutsche Märkte öffnen in 1 Stunde 41 Minute

Canadian Pacific Railway Limited (CP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
81,46+0,74 (+0,92%)
Börsenschluss: 01:00PM EST
81,21 -0,25 (-0,31%)
Nachbörse: 03:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CP221216C000360002021-11-10 7:00AM EST36.0034.0033.0038.000.00--60.00%
CP221216C000420002021-11-10 7:00AM EST42.0029.3628.5033.500.00-10100.00%
CP221216C000480002021-11-10 7:00AM EST48.0026.7023.3027.900.00--20.00%
CP221216C000500002021-11-10 7:00AM EST50.0023.7021.0026.000.00-160.00%
CP221216C000550002021-11-10 7:00AM EST55.0019.0017.0022.000.00-150.00%
CP221216C000560002022-07-20 11:43AM EST56.0018.8023.4027.600.00--271.09%
CP221216C000580002021-11-10 7:00AM EST58.0016.7014.0018.300.00-440.00%
CP221216C000600002022-08-10 10:54AM EST60.0021.9021.5022.10+21.90+72.44%135585.45%
CP221216C000620002021-11-10 7:00AM EST62.0017.2311.9014.900.00--20.00%
CP221216C000640002021-11-15 10:21AM EST64.0017.3012.0013.600.00-1300.00%
CP221216C000650002021-11-15 10:28AM EST65.0016.6111.5014.300.00-1110.00%
CP221216C000660002022-08-11 10:17AM EST66.0016.9015.9016.60+1.90+12.67%410179.00%
CP221216C000680002022-07-05 10:14AM EST68.007.1012.1012.600.00-5140.00%
CP221216C000700002022-08-04 9:24AM EST70.0011.2212.1013.200.00-33171.97%
CP221216C000720002022-07-19 9:13AM EST72.006.3010.1012.100.00-23171.92%
CP221216C000740002022-07-19 9:13AM EST74.005.209.4010.200.00-310174.32%
CP221216C000750002022-07-27 1:23PM EST75.006.608.709.200.00-257471.46%
CP221216C000760002022-08-11 8:32AM EST76.009.308.008.50+1.05+12.73%173870.68%
CP221216C000780002022-08-08 11:01AM EST78.006.906.707.200.00-2058169.41%
CP221216C000800002022-08-08 9:09AM EST80.006.105.605.900.00-337167.92%
CP221216C000820002022-08-10 2:56PM EST82.005.094.504.90+0.74+17.01%1044966.80%
CP221216C000840002022-08-10 1:51PM EST84.004.003.604.00+2.35+142.42%1010566.02%
CP221216C000850002022-08-11 12:27PM EST85.003.583.303.60+0.28+8.48%114466.38%
CP221216C000860002022-07-25 12:21PM EST86.001.652.753.300.00--4865.26%
CP221216C000880002022-08-11 10:31AM EST88.002.532.252.55+0.08+3.27%1110564.99%
CP221216C000900002022-08-01 2:31PM EST90.001.331.652.000.00-54163.82%
CP221216C000920002022-08-03 2:29PM EST92.000.751.051.450.00-257660.69%
CP221216C000940002022-07-29 11:48AM EST94.000.900.851.200.00--762.40%
CP221216C000950002022-08-08 10:45AM EST95.000.850.750.950.00--25761.43%
CP221216C000960002021-11-10 7:00AM EST96.001.880.651.400.00-4268.12%
CP221216C000980002022-07-29 10:43AM EST98.000.450.350.700.00--2660.79%
CP221216C001000002021-11-17 10:49AM EST100.001.490.901.500.00-11482.79%
CP221216C001040002021-11-10 7:00AM EST104.000.200.200.900.00-2375.29%
CP221216C001050002022-07-21 8:53AM EST105.000.140.000.400.00--2662.70%
CP221216C001080002021-11-10 7:00AM EST108.000.660.150.650.00-2377.93%
CP221216C001100002022-07-14 9:16AM EST110.000.050.000.200.00-12363.87%
CP221216C001120002021-11-02 2:46PM EST112.000.800.005.000.00-513139.31%
CP221216C001150002021-11-10 7:00AM EST115.000.980.352.200.00-12119.19%
CP221216C001160002021-11-10 7:00AM EST116.001.300.001.200.00-582100.83%
CP221216C001200002022-07-29 1:43PM EST120.000.350.000.750.00-74598.14%
CP221216C002500002021-04-28 8:45AM EST250.00128.450.000.000.00-1150.00%
CP221216C002900002021-05-05 8:49AM EST290.0098.500.000.000.00-60050.00%
CP221216C003000002021-05-10 9:46AM EST300.00110.700.000.000.00-16550.00%
CP221216C003300002021-05-10 10:33AM EST330.0089.300.000.000.00-131750.00%
CP221216C003700002021-05-10 10:13AM EST370.0061.570.000.000.00-1050.00%
CP221216C003800002021-04-29 10:45AM EST380.0042.700.000.000.00--250.00%
CP221216C004000002021-05-07 1:27PM EST400.0044.000.000.000.00-1350.00%
CP221216C004200002021-05-10 10:18AM EST420.0038.580.000.000.00-2450.00%
CP221216C004300002021-05-05 8:49AM EST430.0023.500.000.000.00-60050.00%
CP221216C004600002021-05-07 9:07AM EST460.0021.200.000.000.00-112450.00%
CP221216C005200002021-05-04 2:58PM EST520.007.500.000.000.00--1100.00%
CP221216C005400002021-05-05 9:22AM EST540.006.090.000.000.00--150.00%
CP221216C005600002021-05-05 9:22AM EST560.004.590.000.000.00-1450.00%
CP221216C005800002021-05-13 9:51AM EST580.005.900.000.000.00-32150.00%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CP221216P000360002021-11-10 7:00AM EST36.002.460.001.100.00--5217.68%
CP221216P000400002021-11-10 7:00AM EST40.002.520.351.300.00-55210.74%
CP221216P000420002021-10-25 8:35AM EST42.000.400.204.600.00--36265.87%
CP221216P000440002021-11-10 7:00AM EST44.000.650.350.850.00-66173.44%
CP221216P000450002021-12-17 10:13AM EST45.000.750.450.700.00-11166.41%
CP221216P000460002021-11-10 7:00AM EST46.003.750.551.600.00--5187.01%
CP221216P000480002021-11-10 7:00AM EST48.000.560.801.200.00--10172.27%
CP221216P000500002022-07-27 8:33AM EST50.000.400.050.250.00-2109109.18%
CP221216P000520002021-11-10 7:00AM EST52.001.901.201.800.00-5057169.14%
CP221216P000540002022-08-01 9:27AM EST54.000.350.100.350.00-1070100.98%
CP221216P000550002022-07-12 2:49PM EST55.001.150.000.700.00-215105.76%
CP221216P000560002021-11-08 3:41PM EST56.001.501.852.500.00--10166.70%
CP221216P000580002022-08-05 2:37PM EST58.000.500.000.650.00--2292.29%
CP221216P000600002022-07-18 11:41AM EST60.001.550.400.650.00-144494.34%
CP221216P000620002022-08-10 2:14PM EST62.000.620.500.65-0.28-31.11%691088.18%
CP221216P000640002022-07-19 2:45PM EST64.002.050.650.800.00-19585.35%
CP221216P000650002021-11-10 7:00AM EST65.005.603.805.200.00-212163.53%
CP221216P000660002022-08-10 8:42AM EST66.001.000.851.30-1.40-58.33%13386.96%
CP221216P000680002022-07-29 10:25AM EST68.001.701.101.300.00-332681.15%
CP221216P000700002022-08-11 1:38PM EST70.001.501.351.50-0.30-16.67%1013377.05%
CP221216P000720002022-07-27 12:08PM EST72.003.601.752.200.00-158978.22%
CP221216P000740002021-10-19 10:29AM EST74.008.805.508.000.00-30253142.68%
CP221216P000750002022-08-10 12:44PM EST75.002.552.452.80-1.05-29.17%39073.63%
CP221216P000760002022-08-09 2:57PM EST76.003.602.703.400.00-71774.66%
CP221216P000780002022-08-03 12:16PM EST78.004.943.403.800.00-204471.00%
CP221216P000800002022-07-29 11:47AM EST80.005.474.204.600.00--2669.43%
CP221216P000820002022-08-10 12:44PM EST82.005.215.005.70+5.21--268.31%
CP221216P000860002022-08-10 9:45AM EST86.007.507.407.90+7.50-49.32%3212866.46%
CP221216P000880002022-08-10 8:58AM EST88.009.208.809.60+9.20--168.85%
CP221216P000940002021-11-10 7:00AM EST94.0025.8021.4024.500.00-23201.20%
CP221216P000960002021-11-10 7:00AM EST96.0022.3022.6025.500.00--1196.75%
CP221216P001040002021-11-10 7:00AM EST104.0032.9029.5034.000.00--10220.39%
CP221216P001080002021-11-10 7:00AM EST108.0037.1033.5038.000.00--1232.72%
CP221216P001120002021-11-10 7:00AM EST112.0037.9637.5042.000.00--5244.21%
CP221216P002200002021-04-07 8:43AM EST220.004.350.005.000.00-100.00%
CP221216P002300002021-05-13 12:29PM EST230.002.130.853.400.00-110.00%
CP221216P002400002021-05-07 10:06AM EST240.002.820.000.000.00-120.00%
CP221216P002500002021-05-07 10:06AM EST250.003.900.000.000.00-1180.00%
CP221216P002700002021-04-26 11:00AM EST270.009.000.000.000.00-110.00%
CP221216P003000002021-04-26 11:51AM EST300.0016.000.000.000.00-220.00%
CP221216P003100002021-05-06 1:29PM EST310.0014.200.000.000.00--60.00%
CP221216P003300002021-05-10 11:06AM EST330.0015.900.000.000.00-450.00%
CP221216P003400002021-04-23 8:44AM EST340.0033.200.000.000.00-9550.00%
CP221216P003500002021-05-04 8:30AM EST350.0025.000.000.000.00-110.00%
CP221216P003800002021-04-05 9:07AM EST380.0047.1041.7045.800.00-110.00%
CP221216P004300002021-05-03 8:30AM EST430.0078.500.000.000.00-1210.00%
CP221216P005600002021-05-04 8:30AM EST560.00189.800.000.000.00--10.00%