Deutsche Märkte öffnen in 4 Stunden 6 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.659,67 -2.193,99 (-3,93%) CMC Crypto 200
1.254,24 -84,82 (-6,34%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Norfolk Southern Corporation (NSC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240503C00220000 | 2024-04-26 1:00PM EDT | 220.00 | 19.26 | 8.20 | 12.80 | 0.00 | - | 5 | 0 | 91.82% |
| NSC240503C00225000 | 2024-04-24 3:54PM EDT | 225.00 | 12.40 | 3.70 | 7.30 | 0.00 | - | - | 11 | 57.84% |
| NSC240503C00230000 | 2024-05-01 2:23PM EDT | 230.00 | 2.45 | 1.20 | 2.50 | -7.57 | -75.55% | 64 | 202 | 32.32% |
| NSC240503C00232500 | 2024-04-30 2:43PM EDT | 232.50 | 1.05 | 0.40 | 1.20 | -1.20 | -53.33% | 3 | 9 | 29.49% |
| NSC240503C00235000 | 2024-05-01 3:40PM EDT | 235.00 | 0.65 | 0.15 | 0.90 | -0.70 | -51.85% | 151 | 155 | 36.62% |
| NSC240503C00237500 | 2024-05-01 1:36PM EDT | 237.50 | 0.40 | 0.15 | 0.65 | -2.25 | -84.91% | 5 | 213 | 41.65% |
| NSC240503C00240000 | 2024-05-01 10:59AM EDT | 240.00 | 0.20 | 0.00 | 0.40 | -0.50 | -71.43% | 4 | 333 | 43.85% |
| NSC240503C00242500 | 2024-05-01 1:37PM EDT | 242.50 | 0.17 | 0.00 | 0.90 | -0.33 | -66.00% | 361 | 4,914 | 53.42% |
| NSC240503C00245000 | 2024-04-30 9:53AM EDT | 245.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4,072 | 58.40% |
| NSC240503C00247500 | 2024-04-30 9:47AM EDT | 247.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 37 | 51 | 65.63% |
| NSC240503C00250000 | 2024-04-30 9:51AM EDT | 250.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 244 | 1,133 | 53.91% |
| NSC240503C00252500 | 2024-04-30 3:33PM EDT | 252.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 982 | 3,613 | 69.92% |
| NSC240503C00255000 | 2024-05-01 11:59AM EDT | 255.00 | 0.05 | 0.00 | 0.05 | -0.66 | -92.96% | 13 | 263 | 55.86% |
| NSC240503C00257500 | 2024-04-26 1:00PM EDT | 257.50 | 0.42 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 118.95% |
| NSC240503C00260000 | 2024-04-29 3:00PM EDT | 260.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 80 | 95 | 112.31% |
| NSC240503C00262500 | 2024-04-29 10:12AM EDT | 262.50 | 0.32 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 133.40% |
| NSC240503C00265000 | 2024-04-29 11:07AM EDT | 265.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 140.38% |
| NSC240503C00267500 | 2024-04-22 11:20AM EDT | 267.50 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 147.22% |
| NSC240503C00270000 | 2024-04-30 9:47AM EDT | 270.00 | 0.76 | 0.00 | 2.15 | 0.00 | - | 30 | 69 | 153.91% |
| NSC240503C00275000 | 2024-04-24 10:14AM EDT | 275.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 7 | 8 | 164.99% |
| NSC240503C00280000 | 2024-04-29 10:53AM EDT | 280.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 177.44% |
| NSC240503C00285000 | 2024-04-29 11:06AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 46 | 107.81% |
| NSC240503C00290000 | 2024-03-22 2:19PM EDT | 290.00 | 1.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 165.43% |
| NSC240503C00295000 | 2024-04-09 11:15AM EDT | 295.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | - | 1 | 214.45% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240503P00190000 | 2024-04-24 10:38AM EDT | 190.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 3 | 168.36% |
| NSC240503P00195000 | 2024-04-30 10:53AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 28 | 150.00% |
| NSC240503P00210000 | 2024-04-25 10:16AM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 7 | 64.45% |
| NSC240503P00215000 | 2024-04-25 10:53AM EDT | 215.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | 1 | 41 | 89.40% |
| NSC240503P00217500 | 2024-04-26 11:38AM EDT | 217.50 | 1.60 | 0.00 | 0.65 | 0.00 | - | 20 | 21 | 55.66% |
| NSC240503P00220000 | 2024-05-01 1:35PM EDT | 220.00 | 0.42 | 0.00 | 0.95 | -0.25 | -37.31% | 12 | 1,041 | 52.25% |
| NSC240503P00222500 | 2024-05-01 11:32AM EDT | 222.50 | 0.63 | 0.05 | 1.00 | -0.48 | -43.24% | 2 | 29 | 55.71% |
| NSC240503P00225000 | 2024-05-01 2:00PM EDT | 225.00 | 0.50 | 0.30 | 1.45 | -0.90 | -64.29% | 50 | 163 | 53.03% |
| NSC240503P00227500 | 2024-05-01 1:58PM EDT | 227.50 | 1.15 | 0.60 | 1.70 | -1.06 | -47.96% | 17 | 179 | 44.24% |
| NSC240503P00230000 | 2024-05-01 3:51PM EDT | 230.00 | 2.30 | 1.65 | 2.75 | -1.60 | -41.03% | 27 | 1,935 | 44.58% |
| NSC240503P00232500 | 2024-04-30 12:29PM EDT | 232.50 | 2.42 | 3.00 | 4.70 | -0.33 | -12.00% | 3 | 96 | 53.54% |
| NSC240503P00235000 | 2024-05-01 12:38PM EDT | 235.00 | 3.92 | 5.30 | 7.00 | +1.97 | +101.03% | 3 | 155 | 51.00% |
| NSC240503P00237500 | 2024-04-30 9:49AM EDT | 237.50 | 8.40 | 7.30 | 9.10 | 0.00 | - | 3 | 82 | 54.59% |
| NSC240503P00240000 | 2024-05-01 1:35PM EDT | 240.00 | 10.49 | 9.30 | 12.10 | +6.19 | +143.95% | 11 | 1,430 | 64.89% |
| NSC240503P00242500 | 2024-04-29 1:11PM EDT | 242.50 | 5.40 | 11.10 | 15.60 | 0.00 | - | 1 | 145 | 77.78% |
| NSC240503P00245000 | 2024-04-26 10:05AM EDT | 245.00 | 8.00 | 13.50 | 17.80 | 0.00 | - | 3 | 77 | 82.62% |
| NSC240503P00247500 | 2024-04-25 3:21PM EDT | 247.50 | 8.50 | 16.30 | 20.40 | 0.00 | - | - | 18 | 96.14% |
| NSC240503P00250000 | 2024-04-16 1:30PM EDT | 250.00 | 11.30 | 18.50 | 22.40 | 0.00 | - | 1 | 0 | 94.48% |
| NSC240503P00255000 | 2024-04-04 3:37PM EDT | 255.00 | 12.33 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 118.60% |
| NSC240503P00270000 | 2024-03-28 3:08PM EDT | 270.00 | 17.40 | 29.00 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
