Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.019,83 +1.088,97 (+2,02%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
GXO Logistics, Inc. (GXO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO250117C00027500 | 2024-04-24 2:14PM EDT | 27.50 | 22.80 | 22.70 | 26.00 | 0.00 | - | - | 1 | 68.38% |
| GXO250117C00030000 | 2024-01-19 3:23PM EDT | 30.00 | 28.07 | 24.50 | 28.90 | 0.00 | - | 1 | 4 | 112.60% |
| GXO250117C00040000 | 2024-05-01 3:50PM EDT | 40.00 | 12.85 | 12.80 | 13.20 | -0.24 | -1.83% | 1 | 5 | 45.84% |
| GXO250117C00042500 | 2024-04-22 10:06AM EDT | 42.50 | 11.55 | 11.00 | 13.30 | 0.00 | - | 4 | 4 | 57.58% |
| GXO250117C00045000 | 2024-04-18 9:45AM EDT | 45.00 | 8.81 | 9.30 | 9.60 | 0.00 | - | 1 | 1 | 41.66% |
| GXO250117C00047500 | 2024-04-18 3:58PM EDT | 47.50 | 6.90 | 7.70 | 8.00 | 0.00 | - | - | 1 | 39.84% |
| GXO250117C00050000 | 2024-04-18 3:58PM EDT | 50.00 | 5.65 | 6.40 | 6.60 | 0.00 | - | 2 | 22 | 38.48% |
| GXO250117C00052500 | 2024-04-25 12:02PM EDT | 52.50 | 5.60 | 5.10 | 5.40 | 0.00 | - | 54 | 129 | 37.48% |
| GXO250117C00055000 | 2024-05-02 12:19PM EDT | 55.00 | 4.20 | 4.10 | 4.30 | -0.30 | -6.67% | 1 | 97 | 36.22% |
| GXO250117C00057500 | 2024-04-16 3:20PM EDT | 57.50 | 3.75 | 3.20 | 3.40 | 0.00 | - | 3 | 48 | 35.30% |
| GXO250117C00060000 | 2024-05-02 1:37PM EDT | 60.00 | 2.55 | 2.45 | 2.65 | -0.20 | -7.27% | 5 | 363 | 34.50% |
| GXO250117C00062500 | 2024-04-15 9:30AM EDT | 62.50 | 2.50 | 1.85 | 2.00 | 0.00 | - | - | 1 | 33.52% |
| GXO250117C00065000 | 2024-04-22 11:39AM EDT | 65.00 | 1.62 | 1.35 | 1.55 | 0.00 | - | 4 | 271 | 33.19% |
| GXO250117C00070000 | 2024-04-30 9:33AM EDT | 70.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 2 | 36 | 32.54% |
| GXO250117C00075000 | 2024-04-22 3:23PM EDT | 75.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 2 | 125 | 31.91% |
| GXO250117C00080000 | 2024-04-03 1:06PM EDT | 80.00 | 0.41 | 0.10 | 2.00 | 0.00 | - | 1 | 14 | 51.61% |
| GXO250117C00085000 | 2024-02-12 12:53PM EDT | 85.00 | 1.05 | 0.05 | 1.50 | 0.00 | - | 10 | 2 | 51.04% |
| GXO250117C00090000 | 2024-04-22 3:10PM EDT | 90.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 8 | 76 | 41.16% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO250117P00035000 | 2024-03-04 4:03PM EDT | 35.00 | 0.82 | 0.55 | 0.70 | 0.00 | - | 3 | 34 | 35.57% |
| GXO250117P00040000 | 2024-04-22 3:21PM EDT | 40.00 | 1.50 | 0.20 | 1.35 | 0.00 | - | 2 | 15 | 32.06% |
| GXO250117P00042500 | 2024-05-01 9:30AM EDT | 42.50 | 2.00 | 1.75 | 1.90 | 0.00 | - | 2 | 18 | 30.93% |
| GXO250117P00045000 | 2024-04-29 11:11AM EDT | 45.00 | 2.30 | 2.45 | 2.60 | 0.00 | - | 1 | 7 | 29.80% |
| GXO250117P00047500 | 2024-04-12 11:23AM EDT | 47.50 | 3.50 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 28.87% |
| GXO250117P00050000 | 2024-04-16 3:16PM EDT | 50.00 | 4.90 | 4.30 | 4.60 | 0.00 | - | 1 | 43 | 27.99% |
| GXO250117P00052500 | 2024-04-10 3:47PM EDT | 52.50 | 5.80 | 5.60 | 5.80 | 0.00 | - | - | 11 | 26.51% |
| GXO250117P00055000 | 2024-02-26 3:01PM EDT | 55.00 | 6.30 | 6.10 | 6.30 | 0.00 | - | 7 | 180 | 19.23% |
| GXO250117P00060000 | 2024-02-16 1:14PM EDT | 60.00 | 7.90 | 11.30 | 11.70 | 0.00 | - | 131 | 268 | 29.74% |
| GXO250117P00062500 | 2024-04-24 11:35AM EDT | 62.50 | 13.20 | 12.50 | 12.80 | 0.00 | - | - | 1 | 21.22% |
| GXO250117P00065000 | 2024-01-22 11:32AM EDT | 65.00 | 10.30 | 12.20 | 12.40 | 0.00 | - | 1 | 43 | 0.00% |
| GXO250117P00070000 | 2024-02-13 10:36AM EDT | 70.00 | 15.20 | 18.60 | 22.40 | 0.00 | - | 2 | 0 | 47.07% |
| GXO250117P00075000 | 2024-01-05 10:50AM EDT | 75.00 | 17.20 | 18.50 | 20.40 | 0.00 | - | 1 | 13 | 0.00% |
