Deutsche Märkte geschlossen

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
32,18-0,35 (-1,08%)
Börsenschluss: 04:00PM EDT
32,15 -0,03 (-0,09%)
Nachbörse: 07:37PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CSX240621C000150002024-05-17 12:20PM EDT15.0018.6015.1017.700.00-20446.88%
CSX240621C000175002023-11-10 1:51PM EDT17.5013.4015.6015.900.00-20460.74%
CSX240621C000200002024-05-09 11:54AM EDT20.0014.6011.7014.800.00-44381.64%
CSX240621C000225002024-04-12 1:00PM EDT22.5012.9010.4013.100.00-18412.11%
CSX240621C000250002024-03-06 2:52PM EDT25.0013.5811.2013.200.00-28569.92%
CSX240621C000275002023-10-23 10:41AM EDT27.504.795.106.600.00-138193.16%
CSX240621C000300002024-06-13 9:30AM EDT30.002.652.102.400.00-18522458.59%
CSX240621C000320002024-06-14 2:51PM EDT32.000.310.400.50-0.44-58.67%382124.61%
CSX240621C000325002024-06-14 3:57PM EDT32.500.150.150.25-0.15-50.00%841,64923.54%
CSX240621C000330002024-06-14 10:17AM EDT33.000.050.000.10-0.05-50.00%113922.56%
CSX240621C000335002024-06-14 3:47PM EDT33.500.140.000.25+0.08+133.33%21,04143.36%
CSX240621C000340002024-06-13 9:38AM EDT34.000.010.001.300.00-21,58581.15%
CSX240621C000350002024-06-13 1:48PM EDT35.000.010.000.050.00-117,57042.58%
CSX240621C000375002024-06-14 3:29PM EDT37.500.030.000.05-0.01-25.00%55,02260.94%
CSX240621C000400002024-06-14 11:17AM EDT40.000.030.000.05+0.01+50.00%31,61081.25%
CSX240621C000425002024-06-03 3:11PM EDT42.500.030.000.050.00-115999.61%
CSX240621C000450002024-05-15 10:24AM EDT45.000.070.002.150.00-520263.28%
CSX240621C000475002023-12-14 12:44PM EDT47.500.040.000.650.00--1207.03%
CSX240621C000500002023-12-14 12:44PM EDT50.000.040.000.650.00-11226.56%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CSX240621P000150002024-01-25 10:30AM EDT15.000.100.000.100.00-313282.81%
CSX240621P000175002023-09-12 11:00AM EDT17.500.150.000.200.00-226257.81%
CSX240621P000200002024-01-26 10:30AM EDT20.000.040.001.650.00-3387349.22%
CSX240621P000225002024-04-11 1:31PM EDT22.500.050.002.150.00-134311.52%
CSX240621P000250002024-06-04 2:39PM EDT25.000.030.000.050.00-5455195.31%
CSX240621P000275002024-06-05 11:12AM EDT27.500.100.001.300.00-51,692148.63%
CSX240621P000290002024-06-11 2:54PM EDT29.000.040.001.300.00--1116.11%
CSX240621P000300002024-06-14 10:20AM EDT30.000.030.000.050.00-321,66037.89%
CSX240621P000310002024-06-14 3:12PM EDT31.000.100.000.10+0.05+100.00%702729.30%
CSX240621P000320002024-06-14 3:39PM EDT32.000.300.200.30+0.15+100.00%7118723.34%
CSX240621P000325002024-06-14 3:03PM EDT32.500.600.400.55+0.30+100.00%1933,22122.27%
CSX240621P000330002024-06-14 3:27PM EDT33.001.050.750.95+0.45+75.00%2711425.10%
CSX240621P000335002024-06-14 3:47PM EDT33.501.491.201.45+0.62+71.26%242333.20%
CSX240621P000340002024-06-11 10:17AM EDT34.001.301.651.950.00-1040.82%
CSX240621P000350002024-06-14 2:43PM EDT35.003.202.702.95+0.67+26.48%1883854.30%
CSX240621P000375002024-06-12 9:56AM EDT37.504.505.207.400.00-435163.09%
CSX240621P000400002024-05-29 11:55AM EDT40.006.666.307.900.00-3098.83%
CSX240621P000425002024-03-07 1:26PM EDT42.504.306.006.300.00-100.00%