Deutsche Märkte öffnen in 1 Stunde 55 Minute
Nikkei 225
38.365,82 -866,98 (-2,21%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Bitcoin EUR
58.825,49 -2.474,05 (-4,04%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.885,02 -290,08 (-1,79%) S&P 500
5.061,82 -61,59 (-1,20%)
GXO Logistics, Inc. (GXO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO240419C00040000 | 2024-03-15 1:34PM EDT | 40.00 | 10.20 | 8.80 | 11.70 | 0.00 | - | 1 | 2 | 110.94% |
| GXO240419C00045000 | 2024-03-18 3:18PM EDT | 45.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GXO240419C00047500 | 2024-04-09 11:04AM EDT | 47.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GXO240419C00050000 | 2024-04-15 12:53PM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GXO240419C00052500 | 2024-04-11 2:16PM EDT | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| GXO240419C00055000 | 2024-04-15 10:06AM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GXO240419C00057500 | 2024-04-08 11:31AM EDT | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GXO240419C00060000 | 2024-04-01 2:20PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GXO240419C00062500 | 2024-04-03 12:48PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GXO240419C00065000 | 2024-03-28 12:17PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GXO240419C00067500 | 2024-02-05 2:34PM EDT | 67.50 | 0.13 | 0.00 | 1.00 | 0.00 | - | 10 | 12 | 207.42% |
| GXO240419C00070000 | 2024-04-04 1:57PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GXO240419C00075000 | 2023-12-15 11:07AM EDT | 75.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 1 | 61 | 197.66% |
| GXO240419C00080000 | 2023-12-26 12:09PM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 100 | 102 | 271.09% |
| GXO240419C00085000 | 2023-12-27 10:52AM EDT | 85.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 11 | 19 | 297.27% |
| GXO240419C00090000 | 2023-09-05 9:45AM EDT | 90.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 298.44% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GXO240419P00035000 | 2023-09-12 9:30AM EDT | 35.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | - | 12 | 221.48% |
| GXO240419P00040000 | 2023-10-31 11:27AM EDT | 40.00 | 1.20 | 0.05 | 0.40 | 0.00 | - | 1 | 450 | 148.83% |
| GXO240419P00042500 | 2024-03-14 2:17PM EDT | 42.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 119.92% |
| GXO240419P00045000 | 2024-03-22 2:22PM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GXO240419P00047500 | 2024-04-12 12:09PM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GXO240419P00050000 | 2024-04-15 11:56AM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GXO240419P00052500 | 2024-04-12 11:03AM EDT | 52.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GXO240419P00055000 | 2024-04-15 9:47AM EDT | 55.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GXO240419P00057500 | 2024-03-14 3:52PM EDT | 57.50 | 7.40 | 4.80 | 8.10 | 0.00 | - | 2 | 5 | 143.26% |
| GXO240419P00060000 | 2024-03-08 2:40PM EDT | 60.00 | 10.80 | 7.30 | 8.70 | 0.00 | - | 1 | 0 | 0.00% |
| GXO240419P00062500 | 2024-02-15 2:27PM EDT | 62.50 | 6.98 | 12.40 | 13.80 | 0.00 | - | 1 | 0 | 193.16% |
| GXO240419P00065000 | 2024-03-01 1:28PM EDT | 65.00 | 13.70 | 10.60 | 11.70 | 0.00 | - | 1 | 0 | 0.00% |
| GXO240419P00067500 | 2023-12-19 1:11PM EDT | 67.50 | 6.40 | 10.30 | 13.40 | 0.00 | - | - | 1 | 0.00% |
| GXO240419P00075000 | 2023-09-11 10:30AM EDT | 75.00 | 14.40 | 16.00 | 19.30 | 0.00 | - | 1 | 3 | 0.00% |
| GXO240419P00080000 | 2023-08-21 1:55PM EDT | 80.00 | 18.55 | 20.60 | 24.30 | 0.00 | - | - | 0 | 0.00% |
