Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Dow Jones 30
37.714,08 -39,23 (-0,10%) Gold
2.400,20 +11,80 (+0,49%) EUR/USD
1,0650 -0,0025 (-0,23%) Bitcoin EUR
59.003,28 +1.541,53 (+2,68%) CMC Crypto 200
885,54 0,00 (0,00%)
CSX Corporation (CSX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:58PM EDT. Markt geöffnet.
Strike:35.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240419C00035000 | 2024-04-18 1:41PM EDT | 2024-04-19 | 0.07 | 0.05 | 0.10 | -0.33 | -82.50% | 939 | 2,378 | 22.07% |
| CSX240426C00035000 | 2024-04-18 12:22PM EDT | 2024-04-26 | 0.34 | 0.30 | 0.35 | -0.19 | -35.85% | 203 | 313 | 22.75% |
| CSX240503C00035000 | 2024-04-18 1:31PM EDT | 2024-05-03 | 0.40 | 0.35 | 0.50 | -0.22 | -35.48% | 23 | 60 | 22.32% |
| CSX240510C00035000 | 2024-04-18 10:55AM EDT | 2024-05-10 | 0.70 | 0.50 | 0.60 | -0.05 | -6.67% | 5 | 30 | 21.53% |
| CSX240517C00035000 | 2024-04-18 1:29PM EDT | 2024-05-17 | 0.68 | 0.60 | 0.70 | 0.00 | - | 166 | 1,780 | 21.39% |
| CSX240531C00035000 | 2024-04-18 12:48PM EDT | 2024-05-31 | 0.81 | 0.75 | 0.85 | -0.09 | -10.00% | 12 | 10 | 20.80% |
| CSX240621C00035000 | 2024-04-18 1:05PM EDT | 2024-06-21 | 1.10 | 1.00 | 1.05 | +0.10 | +10.00% | 180 | 4,179 | 20.56% |
| CSX240816C00035000 | 2024-04-17 3:24PM EDT | 2024-08-16 | 1.69 | 1.65 | 1.80 | -0.01 | -0.59% | 5 | 1,883 | 24.49% |
| CSX241115C00035000 | 2024-04-17 12:56PM EDT | 2024-11-15 | 2.50 | 2.55 | 2.65 | 0.00 | - | 3 | 146 | 26.56% |
| CSX250117C00035000 | 2024-04-18 10:34AM EDT | 2025-01-17 | 3.15 | 3.00 | 3.10 | +0.22 | +7.51% | 5 | 4,494 | 27.08% |
| CSX250620C00035000 | 2024-04-16 2:39PM EDT | 2025-06-20 | 4.26 | 3.90 | 4.10 | 0.00 | - | 4 | 30 | 28.37% |
| CSX260116C00035000 | 2024-04-15 11:08AM EDT | 2026-01-16 | 5.62 | 5.10 | 5.30 | 0.00 | - | 3 | 575 | 29.87% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240426P00035000 | 2024-04-18 1:18PM EDT | 2024-04-26 | 0.68 | 0.60 | 0.65 | -0.56 | -45.16% | 172 | 959 | 21.49% |
| CSX240503P00035000 | 2024-04-18 9:32AM EDT | 2024-05-03 | 0.81 | 0.65 | 0.80 | -0.43 | -34.68% | 1 | 178 | 21.49% |
| CSX240510P00035000 | 2024-04-17 3:58PM EDT | 2024-05-10 | 1.35 | 0.75 | 0.85 | 0.00 | - | 80 | 91 | 19.34% |
| CSX240517P00035000 | 2024-04-18 11:38AM EDT | 2024-05-17 | 0.80 | 0.85 | 0.90 | -0.60 | -42.86% | 38 | 997 | 18.21% |
| CSX240524P00035000 | 2024-04-18 10:28AM EDT | 2024-05-24 | 0.95 | 0.90 | 1.15 | +0.15 | +18.75% | 2 | 52 | 22.12% |
| CSX240531P00035000 | 2024-04-17 12:55PM EDT | 2024-05-31 | 1.35 | 1.00 | 1.10 | 0.00 | - | 3 | 5 | 19.24% |
| CSX240621P00035000 | 2024-04-18 1:30PM EDT | 2024-06-21 | 1.15 | 1.15 | 1.25 | -0.35 | -23.33% | 4 | 703 | 18.41% |
| CSX240816P00035000 | 2024-04-18 9:39AM EDT | 2024-08-16 | 1.95 | 1.60 | 1.70 | -0.05 | -2.50% | 4 | 6,226 | 19.17% |
| CSX241115P00035000 | 2024-04-18 10:13AM EDT | 2024-11-15 | 2.15 | 2.10 | 2.25 | -0.25 | -10.42% | 109 | 125 | 19.70% |
| CSX250117P00035000 | 2024-04-16 10:50AM EDT | 2025-01-17 | 2.45 | 2.45 | 2.50 | 0.00 | - | 850 | 3,303 | 19.39% |
| CSX250620P00035000 | 2024-04-18 9:39AM EDT | 2025-06-20 | 3.20 | 2.50 | 3.10 | +0.50 | +18.52% | 8 | 1,732 | 19.53% |
| CSX260116P00035000 | 2024-04-10 1:37PM EDT | 2026-01-16 | 3.18 | 3.50 | 3.70 | 0.00 | - | 1 | 842 | 19.30% |
