Deutsche Märkte schließen in 12 Minuten

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,21+0,67 (+1,89%)
Ab 04:00PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CSX220121C000300002020-12-01 10:36AM EST30.0061.9958.5063.500.00-440.00%
CSX220121C000350002020-07-17 10:47AM EST35.0037.4438.1041.450.00-10250.00%
CSX220121C000400002021-06-04 1:21PM EST40.0059.5752.7056.800.00-550.00%
CSX220121C000425002020-07-16 10:56AM EST42.5030.3431.1034.750.00-11907.42%
CSX220121C000450002021-05-26 2:05PM EST45.0055.5047.7051.800.00-10000.00%
CSX220121C000475002020-06-22 2:00PM EST47.5024.1625.9530.500.00-50682.96%
CSX220121C000500002021-02-16 1:42PM EST50.0041.3340.5045.300.00-1150.00%
CSX220121C000525002020-07-09 4:01PM EST52.5017.000.000.000.00-1125.00%
CSX220121C000550002020-11-24 11:48AM EST55.0039.5035.5537.600.00-140.00%
CSX220121C000575002020-07-09 4:01PM EST57.5010.300.000.000.00-1125.00%
CSX220121C000600002021-06-07 9:39AM EST60.0041.0033.8036.000.00-11591,151.56%
CSX220121C000625002020-10-07 8:30AM EST62.5019.3025.8028.650.00-1011685.64%
CSX220121C000650002021-01-21 12:58PM EST65.0029.2028.9530.100.00-217775.39%
CSX220121C000675002021-05-28 11:48AM EST67.5033.3027.4028.400.00-1034718.80%
CSX220121C000700002021-05-26 10:21AM EST70.0030.4025.2025.600.00-282644.68%
CSX220121C000725002021-06-08 1:00PM EST72.5027.0022.8023.200.00-1360585.16%
CSX220121C000750002021-06-07 9:00AM EST75.0025.5020.6020.800.00-5588535.21%
CSX220121C000775002021-06-22 1:48PM EST77.5019.6718.6018.800.00-172496.34%
CSX220121C000800002021-06-24 11:02AM EST80.0016.4016.2016.50-0.70-4.09%21,132453.17%
CSX220121C000825002021-06-17 2:51PM EST82.5016.5014.2014.500.00-142419.09%
CSX220121C000850002021-06-21 12:53PM EST85.0012.4412.3012.70-1.43-10.31%3241389.01%
CSX220121C000875002021-06-10 8:51AM EST87.5013.9010.6010.900.00-157361.28%
CSX220121C000900002021-06-23 2:58PM EST90.009.209.009.300.00-2370336.28%
CSX220121C000925002021-06-23 9:47AM EST92.507.987.607.800.00-1394313.67%
CSX220121C000950002021-06-22 11:40AM EST95.006.906.106.300.00-10239289.26%
CSX220121C001000002021-06-24 8:30AM EST100.004.054.004.30-0.25-5.81%41,566255.22%
CSX220121C001050002021-06-24 9:50AM EST105.002.602.502.60-0.09-3.35%451,089224.85%
CSX220121C001100002021-06-24 10:14AM EST110.001.561.501.65-0.18-10.34%1886203.32%
CSX220121C001150002021-06-21 1:45PM EST115.000.980.901.000.00-1501186.23%
CSX220121C001200002021-06-18 9:48AM EST120.000.750.500.600.00-2379171.88%
CSX220121C001250002021-06-24 8:50AM EST125.000.400.400.45+0.05+14.29%7274168.55%
CSX220121C001300002021-06-22 8:57AM EST130.000.250.150.30-0.10-28.57%1099156.45%
CSX220121C001350002021-06-07 8:30AM EST135.000.500.100.250.00-282154.49%
CSX220121C001400002021-06-21 8:50AM EST140.000.250.050.200.00-124150.98%
CSX220121C001450002021-06-22 1:49PM EST145.000.180.050.150.00-12150.00%
CSX220121C001500002021-06-14 9:15AM EST150.000.140.000.150.00-12147.66%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CSX220121P000250002021-06-14 12:57PM EST25.000.050.050.100.00-519152.54%
CSX220121P000275002021-02-10 11:49AM EST27.500.040.000.810.00-576660.25%
CSX220121P000300002020-07-09 4:01PM EST30.004.030.000.000.00--512.50%
CSX220121P000350002021-06-18 11:59AM EST35.000.290.000.200.00-2045511.62%
CSX220121P000375002021-06-08 9:25AM EST37.500.500.050.200.00-231950.00%
CSX220121P000400002020-08-14 11:56AM EST40.001.801.112.390.00-1470.00%
CSX220121P000425002021-02-10 11:49AM EST42.500.450.000.000.00-57720.00%
CSX220121P000450002021-06-18 9:16AM EST45.000.290.100.250.00-10810.00%
CSX220121P000475002021-04-21 9:25AM EST47.500.300.100.750.00-5230.00%
CSX220121P000500002021-06-08 9:46AM EST50.000.400.200.300.00-57940.00%
CSX220121P000525002021-01-20 3:38PM EST52.502.301.161.640.00-35610.00%
CSX220121P000550002021-06-18 9:16AM EST55.000.500.250.400.00-101490.00%
CSX220121P000575002020-10-26 12:25PM EST57.504.250.000.000.00-300.00%
CSX220121P000600002021-06-09 9:19AM EST60.000.650.400.500.00-21530.00%
CSX220121P000625002020-10-29 11:09AM EST62.505.600.000.000.00-600.00%
CSX220121P000650002021-06-21 2:40PM EST65.000.650.550.700.00-49290.00%
CSX220121P000675002021-04-16 9:40AM EST67.501.250.801.650.00-36540.00%
CSX220121P000700002020-11-04 12:47PM EST70.005.770.000.000.00-500.00%
CSX220121P000725002021-06-10 12:42PM EST72.501.451.051.200.00-939030.00%
CSX220121P000750002021-06-17 9:32AM EST75.001.301.351.450.00-18820.00%
CSX220121P000775002021-06-24 10:02AM EST77.501.651.651.75-0.16-8.84%18400.00%
CSX220121P000800002021-06-18 1:50PM EST80.002.212.052.150.00-25420.00%
CSX220121P000825002021-06-16 1:47PM EST82.502.752.552.650.00-351,8000.00%
CSX220121P000850002021-06-18 1:46PM EST85.003.103.103.300.00-24960.00%
CSX220121P000875002021-06-23 11:18AM EST87.503.903.804.000.00-11,0620.00%
CSX220121P000900002021-06-24 10:04AM EST90.004.804.704.80-0.10-2.04%21,4900.00%
CSX220121P000950002021-06-18 2:18PM EST95.006.986.807.000.00-11960.00%
CSX220121P000975002021-06-16 1:06PM EST97.507.608.208.400.00-52050.00%
CSX220121P001000002021-06-08 9:31AM EST100.009.359.609.900.00-22090.00%
CSX220121P001100002020-11-10 3:10PM EST110.0023.300.000.000.00-1000.00%
CSX220121P001150002021-01-04 1:56PM EST115.0029.3528.2528.950.00-10290.00%
CSX220121P001200002021-01-04 1:56PM EST120.0033.6530.8535.200.00-4450.00%
CSX220121P001250002021-01-19 12:13PM EST125.0034.1035.7037.800.00-2690.00%
CSX220121P001300002021-03-31 10:50AM EST130.0034.8530.0031.200.00-7260.00%
CSX220121P001350002021-04-05 10:11AM EST135.0037.3034.1035.500.00-480.00%
CSX220121P001400002021-04-06 10:40AM EST140.0043.4936.8040.500.00-110.00%