Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.858,83 +300,72 (+0,76%) Bitcoin EUR
60.659,31 +4.087,61 (+7,23%) CMC Crypto 200
1.384,30 +116,35 (+9,18%) Nasdaq Compositive
16.742,04 +230,86 (+1,40%) S&P 500
5.303,19 +56,51 (+1,08%)
CSX Corporation (CSX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:34PM EDT. Markt geöffnet.
Strike:35.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240517C00035000 | 2024-05-15 1:25PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 353 | 2,384 | 30.08% |
| CSX240524C00035000 | 2024-05-15 1:33PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 122 | 6,915 | 20.41% |
| CSX240531C00035000 | 2024-05-15 2:15PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 120 | 888 | 18.26% |
| CSX240607C00035000 | 2024-05-15 10:51AM EDT | 2024-06-07 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 6 | 36 | 19.14% |
| CSX240614C00035000 | 2024-05-14 11:15AM EDT | 2024-06-14 | 0.30 | 0.20 | 0.30 | 0.00 | - | 12 | 17 | 18.36% |
| CSX240621C00035000 | 2024-05-15 1:11PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.35 | 0.00 | - | 216 | 6,912 | 17.92% |
| CSX240628C00035000 | 2024-05-15 1:26PM EDT | 2024-06-28 | 0.45 | 0.35 | 0.45 | -0.15 | -25.00% | 7 | 15 | 18.90% |
| CSX240816C00035000 | 2024-05-15 1:43PM EDT | 2024-08-16 | 1.00 | 0.90 | 0.95 | 0.00 | - | 199 | 3,615 | 20.83% |
| CSX241115C00035000 | 2024-05-15 12:44PM EDT | 2024-11-15 | 1.70 | 1.70 | 1.75 | -0.20 | -10.53% | 1 | 232 | 23.32% |
| CSX250117C00035000 | 2024-05-15 10:09AM EDT | 2025-01-17 | 2.35 | 2.15 | 2.25 | +0.10 | +4.44% | 1 | 5,003 | 24.63% |
| CSX250620C00035000 | 2024-05-14 1:23PM EDT | 2025-06-20 | 3.20 | 3.10 | 3.30 | 0.00 | - | 4 | 91 | 26.76% |
| CSX260116C00035000 | 2024-05-15 2:22PM EDT | 2026-01-16 | 4.40 | 4.30 | 4.40 | -0.90 | -16.98% | 25 | 619 | 27.98% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240517P00035000 | 2024-05-14 12:42PM EDT | 2024-05-17 | 1.11 | 1.00 | 1.10 | 0.00 | - | 14 | 1,057 | 0.00% |
| CSX240524P00035000 | 2024-05-15 10:19AM EDT | 2024-05-24 | 0.92 | 1.00 | 1.15 | -0.18 | -16.36% | 5 | 219 | 10.16% |
| CSX240531P00035000 | 2024-05-15 10:28AM EDT | 2024-05-31 | 1.04 | 1.10 | 1.25 | -0.29 | -21.80% | 1 | 164 | 15.92% |
| CSX240607P00035000 | 2024-05-15 10:31AM EDT | 2024-06-07 | 1.16 | 1.20 | 1.30 | +0.27 | +30.34% | 2 | 5 | 15.53% |
| CSX240614P00035000 | 2024-05-14 1:04PM EDT | 2024-06-14 | 1.35 | 1.25 | 1.35 | 0.00 | - | 6 | 19 | 15.38% |
| CSX240621P00035000 | 2024-05-15 2:56PM EDT | 2024-06-21 | 1.35 | 1.30 | 1.40 | 0.00 | - | 11 | 2,750 | 15.33% |
| CSX240628P00035000 | 2024-05-14 12:41PM EDT | 2024-06-28 | 1.40 | 1.30 | 1.45 | 0.00 | - | 1 | 3 | 15.38% |
| CSX240816P00035000 | 2024-05-15 10:19AM EDT | 2024-08-16 | 1.55 | 1.65 | 1.75 | -0.17 | -9.88% | 185 | 6,576 | 15.55% |
| CSX241115P00035000 | 2024-05-09 11:06AM EDT | 2024-11-15 | 1.95 | 2.10 | 2.20 | 0.00 | - | 1 | 386 | 15.99% |
| CSX250117P00035000 | 2024-05-08 11:58AM EDT | 2025-01-17 | 2.45 | 2.40 | 2.50 | 0.00 | - | 11 | 3,319 | 16.57% |
| CSX250620P00035000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 3.10 | 3.00 | 3.10 | 0.00 | - | 1 | 1,740 | 17.29% |
| CSX260116P00035000 | 2024-05-13 11:41AM EDT | 2026-01-16 | 3.40 | 3.40 | 3.70 | 0.00 | - | 516 | 1,244 | 17.46% |
