Deutsche Märkte öffnen in 7 Stunden 37 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.203,28 +1.007,00 (+1,62%) CMC Crypto 200
1.447,11 -20,83 (-1,42%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
GXO Logistics, Inc. (GXO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO241018C00040000 | 2024-05-23 10:14AM EDT | 40.00 | 12.67 | 11.50 | 13.40 | 0.00 | - | 2 | 1 | 51.90% |
| GXO241018C00045000 | 2024-05-31 12:27PM EDT | 45.00 | 7.30 | 7.50 | 7.90 | 0.00 | - | 2 | 2 | 39.61% |
| GXO241018C00047500 | 2024-05-29 11:55AM EDT | 47.50 | 4.70 | 5.90 | 6.80 | 0.00 | - | 1 | 21 | 42.97% |
| GXO241018C00050000 | 2024-05-29 12:03PM EDT | 50.00 | 3.40 | 4.30 | 4.60 | 0.00 | - | 1 | 41 | 35.23% |
| GXO241018C00052500 | 2024-06-03 1:10PM EDT | 52.50 | 3.00 | 3.10 | 3.30 | +0.65 | +27.66% | 15 | 227 | 33.42% |
| GXO241018C00055000 | 2024-06-03 10:27AM EDT | 55.00 | 2.20 | 2.10 | 2.30 | -0.21 | -8.71% | 3 | 88 | 32.23% |
| GXO241018C00057500 | 2024-06-03 11:36AM EDT | 57.50 | 1.35 | 1.35 | 1.85 | 0.00 | - | 1 | 297 | 34.11% |
| GXO241018C00060000 | 2024-05-31 12:47PM EDT | 60.00 | 0.85 | 0.95 | 2.05 | 0.00 | - | 6 | 39 | 41.14% |
| GXO241018C00062500 | 2024-05-20 3:47PM EDT | 62.50 | 1.15 | 0.45 | 1.30 | 0.00 | - | 10 | 29 | 38.14% |
| GXO241018C00065000 | 2024-05-23 3:33PM EDT | 65.00 | 0.34 | 0.25 | 0.80 | 0.00 | - | 2 | 113 | 35.96% |
| GXO241018C00070000 | 2024-05-06 12:15PM EDT | 70.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | - | 50 | 51.86% |
| GXO241018C00075000 | 2024-04-23 3:22PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO241018P00035000 | 2024-05-23 3:49PM EDT | 35.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 57 | 42.58% |
| GXO241018P00037500 | 2024-05-29 9:44AM EDT | 37.50 | 0.45 | 0.20 | 0.40 | 0.00 | - | 37 | 38 | 36.11% |
| GXO241018P00040000 | 2024-05-23 2:23PM EDT | 40.00 | 0.51 | 0.35 | 0.90 | 0.00 | - | 1 | 38 | 38.43% |
| GXO241018P00042500 | 2024-05-14 1:18PM EDT | 42.50 | 0.60 | 0.60 | 0.85 | 0.00 | - | 3 | 66 | 30.69% |
| GXO241018P00045000 | 2024-05-24 2:55PM EDT | 45.00 | 1.50 | 1.20 | 2.35 | 0.00 | - | 5 | 95 | 39.33% |
| GXO241018P00047500 | 2024-05-24 3:45PM EDT | 47.50 | 2.42 | 1.90 | 2.05 | 0.00 | - | 195 | 272 | 27.88% |
| GXO241018P00050000 | 2024-06-03 1:17PM EDT | 50.00 | 3.20 | 2.85 | 3.00 | -0.30 | -8.57% | 4 | 105 | 26.43% |
| GXO241018P00052500 | 2024-06-03 11:41AM EDT | 52.50 | 4.40 | 4.10 | 4.30 | -0.50 | -10.20% | 9 | 57 | 25.46% |
| GXO241018P00055000 | 2024-05-24 9:49AM EDT | 55.00 | 6.40 | 5.60 | 5.90 | 0.00 | - | 1 | 11 | 24.54% |
