Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.941,62 -881,42 (-1,47%)
CSX Corporation (CSX)
NasdaqGS - NasdaqGS Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240621C00015000 | 2024-01-17 4:35PM EDT | 15.00 | 19.30 | 21.50 | 22.40 | 0.00 | - | 20 | 16 | 278.17% |
| CSX240621C00017500 | 2023-11-10 1:51PM EDT | 17.50 | 13.40 | 15.60 | 15.90 | 0.00 | - | 2 | 0 | 0.00% |
| CSX240621C00020000 | 2023-11-29 2:40PM EDT | 20.00 | 12.30 | 14.90 | 15.60 | 0.00 | - | 2 | 2 | 140.87% |
| CSX240621C00022500 | 2024-04-12 1:00PM EDT | 22.50 | 12.90 | 9.60 | 11.70 | 0.00 | - | 1 | 8 | 69.34% |
| CSX240621C00025000 | 2024-03-06 2:52PM EDT | 25.00 | 13.58 | 11.20 | 13.20 | 0.00 | - | 2 | 8 | 150.34% |
| CSX240621C00027500 | 2023-10-23 10:41AM EDT | 27.50 | 4.79 | 5.10 | 6.60 | 0.00 | - | 1 | 38 | 34.96% |
| CSX240621C00030000 | 2024-04-18 9:49AM EDT | 30.00 | 4.82 | 4.10 | 6.30 | 0.00 | - | 10 | 286 | 55.32% |
| CSX240621C00032500 | 2024-04-26 3:57PM EDT | 32.50 | 2.08 | 2.00 | 2.10 | -0.05 | -2.35% | 7 | 1,264 | 23.34% |
| CSX240621C00035000 | 2024-04-26 2:58PM EDT | 35.00 | 0.60 | 0.55 | 0.60 | -0.02 | -3.23% | 207 | 6,121 | 19.04% |
| CSX240621C00037500 | 2024-04-26 9:30AM EDT | 37.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 5,687 | 20.41% |
| CSX240621C00040000 | 2024-04-24 12:15PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,620 | 26.76% |
| CSX240621C00042500 | 2024-04-16 1:05PM EDT | 42.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 70 | 56.20% |
| CSX240621C00045000 | 2024-04-10 10:31AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 40.82% |
| CSX240621C00047500 | 2023-12-14 12:44PM EDT | 47.50 | 0.04 | 0.00 | 0.65 | 0.00 | - | - | 1 | 59.96% |
| CSX240621C00050000 | 2023-12-14 12:44PM EDT | 50.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 66.41% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240621P00015000 | 2024-01-25 10:30AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 97.66% |
| CSX240621P00017500 | 2023-09-12 11:00AM EDT | 17.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 26 | 90.23% |
| CSX240621P00020000 | 2024-01-26 10:30AM EDT | 20.00 | 0.04 | 0.00 | 1.65 | 0.00 | - | 3 | 387 | 122.07% |
| CSX240621P00022500 | 2024-04-11 1:31PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 53.13% |
| CSX240621P00025000 | 2024-03-19 10:50AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 623 | 41.02% |
| CSX240621P00027500 | 2024-04-18 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,725 | 40.33% |
| CSX240621P00030000 | 2024-04-25 10:18AM EDT | 30.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 1,595 | 25.00% |
| CSX240621P00032500 | 2024-04-26 12:50PM EDT | 32.50 | 0.42 | 0.35 | 0.45 | -0.03 | -6.67% | 12 | 3,202 | 19.78% |
| CSX240621P00035000 | 2024-04-26 3:16PM EDT | 35.00 | 1.35 | 1.40 | 1.50 | -0.15 | -10.00% | 1 | 745 | 16.85% |
| CSX240621P00037500 | 2024-04-26 12:38PM EDT | 37.50 | 3.54 | 3.40 | 5.60 | -0.37 | -9.46% | 2 | 308 | 64.21% |
| CSX240621P00040000 | 2024-04-15 10:10AM EDT | 40.00 | 4.60 | 5.90 | 8.10 | 0.00 | - | 2 | 9 | 54.10% |
| CSX240621P00042500 | 2024-03-07 1:26PM EDT | 42.50 | 4.30 | 6.00 | 6.30 | 0.00 | - | 1 | 0 | 0.00% |
