Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.890,41 +74,49 (+0,20%) Gold
2.313,20 +10,30 (+0,45%) EUR/USD
1,0686 +0,0014 (+0,13%) Bitcoin EUR
53.655,11 -3.759,96 (-6,55%)
CSX Corporation (CSX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:48AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240503C00025000 | 2024-04-30 11:45AM EDT | 25.00 | 8.54 | 8.10 | 8.20 | 0.00 | - | 20 | 10 | 203.91% |
| CSX240503C00031000 | 2024-04-30 9:49AM EDT | 31.00 | 2.60 | 2.05 | 4.20 | 0.00 | - | 1 | 1 | 170.31% |
| CSX240503C00032000 | 2024-04-30 10:07AM EDT | 32.00 | 1.65 | 0.25 | 1.25 | 0.00 | - | 16 | 14 | 53.71% |
| CSX240503C00032500 | 2024-05-01 9:37AM EDT | 32.50 | 0.74 | 0.65 | 0.75 | -0.11 | -12.94% | 11 | 24 | 38.87% |
| CSX240503C00033000 | 2024-04-30 1:30PM EDT | 33.00 | 0.50 | 0.30 | 0.35 | 0.00 | - | 1 | 19 | 29.49% |
| CSX240503C00033500 | 2024-04-30 3:54PM EDT | 33.50 | 0.20 | 0.10 | 0.15 | 0.00 | - | 2,394 | 2,242 | 28.71% |
| CSX240503C00034000 | 2024-05-01 9:37AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 3 | 92 | 35.16% |
| CSX240503C00035000 | 2024-04-29 1:38PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 201 | 361 | 46.09% |
| CSX240503C00036000 | 2024-04-26 1:35PM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 100 | 53.91% |
| CSX240503C00037000 | 2024-04-16 10:33AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 119 | 131.64% |
| CSX240503C00038000 | 2024-04-15 2:34PM EDT | 38.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 16 | 88 | 128.52% |
| CSX240503C00039000 | 2024-04-10 9:49AM EDT | 39.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 92.19% |
| CSX240503C00040000 | 2024-03-28 10:49AM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 223.83% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240503P00030000 | 2024-04-17 3:20PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 121.88% |
| CSX240503P00032000 | 2024-04-25 10:44AM EDT | 32.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 6 | 16 | 58.40% |
| CSX240503P00032500 | 2024-04-26 9:36AM EDT | 32.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 3 | 8 | 23.63% |
| CSX240503P00033000 | 2024-04-30 3:37PM EDT | 33.00 | 0.17 | 0.20 | 0.25 | 0.00 | - | 56 | 70 | 20.70% |
| CSX240503P00033500 | 2024-04-30 3:16PM EDT | 33.50 | 0.40 | 0.45 | 0.60 | 0.00 | - | 21 | 23 | 23.05% |
| CSX240503P00034000 | 2024-05-01 9:51AM EDT | 34.00 | 1.05 | 0.90 | 1.05 | +0.25 | +31.25% | 1 | 194 | 27.34% |
| CSX240503P00035000 | 2024-04-30 3:04PM EDT | 35.00 | 1.74 | 1.85 | 2.00 | 0.00 | - | 33 | 46 | 0.00% |
| CSX240503P00036000 | 2024-04-24 12:39PM EDT | 36.00 | 2.55 | 2.85 | 3.00 | 0.00 | - | 17 | 112 | 0.00% |
| CSX240503P00037000 | 2024-04-30 1:10PM EDT | 37.00 | 3.65 | 3.90 | 4.00 | 0.00 | - | 3 | 10 | 0.00% |
