Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.577,52 -1.031,41 (-1,79%)
GXO Logistics, Inc. (GXO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO240719C00042500 | 2024-06-20 11:44AM EDT | 42.50 | 4.50 | 7.10 | 10.20 | 0.00 | - | - | 1 | 71.39% |
| GXO240719C00045000 | 2024-06-25 12:34PM EDT | 45.00 | 5.66 | 4.70 | 7.60 | +1.76 | +45.13% | 1 | 32 | 54.64% |
| GXO240719C00047500 | 2024-06-27 10:20AM EDT | 47.50 | 2.60 | 3.30 | 5.00 | 0.00 | - | 10 | 66 | 50.20% |
| GXO240719C00050000 | 2024-06-28 12:17PM EDT | 50.00 | 1.55 | 1.50 | 1.65 | +0.45 | +40.91% | 15 | 223 | 28.81% |
| GXO240719C00052500 | 2024-06-28 10:52AM EDT | 52.50 | 0.60 | 0.40 | 0.60 | +0.30 | +100.00% | 28 | 164 | 27.88% |
| GXO240719C00055000 | 2024-06-26 11:01AM EDT | 55.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 15 | 290 | 31.25% |
| GXO240719C00057500 | 2024-06-24 10:59AM EDT | 57.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 232 | 59.28% |
| GXO240719C00060000 | 2024-06-25 12:50PM EDT | 60.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 119 | 51.47% |
| GXO240719C00062500 | 2024-06-24 9:30AM EDT | 62.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 3 | 50 | 75.64% |
| GXO240719C00065000 | 2024-06-17 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 54.30% |
| GXO240719C00070000 | 2024-02-26 4:54PM EDT | 70.00 | 0.29 | 0.10 | 0.00 | 0.00 | - | 1 | 20 | 63.28% |
| GXO240719C00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| GXO240719C00080000 | 2023-12-05 10:46AM EDT | 80.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | - | 1 | 128.32% |
| GXO240719C00085000 | 2024-03-13 12:10PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 119.14% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO240719P00037500 | 2024-06-20 12:59PM EDT | 37.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | 12 | 22 | 96.78% |
| GXO240719P00040000 | 2024-06-25 9:37AM EDT | 40.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 3 | 632 | 83.89% |
| GXO240719P00042500 | 2024-06-28 11:06AM EDT | 42.50 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 50 | 980 | 50.78% |
| GXO240719P00045000 | 2024-06-20 3:49PM EDT | 45.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 19 | 219 | 49.61% |
| GXO240719P00047500 | 2024-06-28 1:46PM EDT | 47.50 | 0.35 | 0.15 | 0.40 | -0.15 | -30.00% | 1 | 171 | 30.42% |
| GXO240719P00050000 | 2024-06-28 3:58PM EDT | 50.00 | 0.93 | 0.80 | 1.00 | -0.62 | -40.00% | 3 | 130 | 25.68% |
| GXO240719P00052500 | 2024-06-28 1:39PM EDT | 52.50 | 2.63 | 1.25 | 4.00 | -2.13 | -44.75% | 2 | 470 | 58.72% |
| GXO240719P00055000 | 2024-05-22 10:14AM EDT | 55.00 | 2.95 | 6.60 | 8.80 | 0.00 | - | 5 | 0 | 102.15% |
| GXO240719P00057500 | 2024-04-04 10:31AM EDT | 57.50 | 6.36 | 7.20 | 8.60 | 0.00 | - | 2 | 9 | 63.57% |
| GXO240719P00060000 | 2024-05-16 3:50PM EDT | 60.00 | 7.30 | 9.80 | 13.50 | 0.00 | - | 1 | 2 | 108.01% |
| GXO240719P00062500 | 2024-02-26 4:56PM EDT | 62.50 | 10.00 | 9.20 | 10.20 | 0.00 | - | 1 | 0 | 0.00% |
| GXO240719P00065000 | 2024-04-19 1:30PM EDT | 65.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GXO240719P00067500 | 2024-01-10 11:40AM EDT | 67.50 | 9.40 | 11.30 | 11.60 | 0.00 | - | - | 2 | 0.00% |
| GXO240719P00080000 | 2024-05-01 10:32AM EDT | 80.00 | 30.70 | 28.40 | 31.80 | 0.00 | - | 2 | 0 | 129.59% |
