Deutsche Märkte öffnen in 7 Stunden 50 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.174,18 -778,43 (-1,32%) CMC Crypto 200
1.304,56 -60,57 (-4,44%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Norfolk Southern Corporation (NSC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240510C00225000 | 2024-05-01 3:50PM EDT | 225.00 | 8.30 | 7.40 | 10.00 | 0.00 | - | 24 | 23 | 58.59% |
| NSC240510C00227500 | 2024-05-06 3:46PM EDT | 227.50 | 4.90 | 5.90 | 7.50 | 0.00 | - | 17 | 75 | 48.98% |
| NSC240510C00230000 | 2024-05-07 2:57PM EDT | 230.00 | 4.10 | 4.30 | 5.70 | +0.49 | +13.57% | 13 | 153 | 46.05% |
| NSC240510C00232500 | 2024-05-07 2:53PM EDT | 232.50 | 3.80 | 3.60 | 4.00 | +1.05 | +38.18% | 122 | 160 | 42.14% |
| NSC240510C00235000 | 2024-05-07 2:19PM EDT | 235.00 | 2.60 | 2.50 | 2.90 | +0.85 | +48.57% | 67 | 294 | 42.04% |
| NSC240510C00237500 | 2024-05-07 1:29PM EDT | 237.50 | 1.50 | 0.70 | 3.10 | 0.00 | - | 23 | 364 | 53.96% |
| NSC240510C00240000 | 2024-05-07 3:59PM EDT | 240.00 | 1.25 | 0.65 | 2.40 | +0.25 | +25.00% | 1,572 | 1,082 | 54.69% |
| NSC240510C00242500 | 2024-05-06 1:11PM EDT | 242.50 | 0.70 | 0.25 | 1.90 | 0.00 | - | 3 | 278 | 56.23% |
| NSC240510C00245000 | 2024-05-06 3:15PM EDT | 245.00 | 0.40 | 0.10 | 1.75 | 0.00 | - | 20 | 306 | 61.30% |
| NSC240510C00247500 | 2024-04-29 3:35PM EDT | 247.50 | 2.20 | 0.10 | 1.90 | 0.00 | - | 1 | 551 | 55.93% |
| NSC240510C00250000 | 2024-04-26 10:52AM EDT | 250.00 | 2.25 | 0.05 | 0.45 | 0.00 | - | 7 | 9 | 49.71% |
| NSC240510C00252500 | 2024-05-06 12:36PM EDT | 252.50 | 0.22 | 0.10 | 0.50 | 0.00 | - | 5 | 196 | 50.00% |
| NSC240510C00255000 | 2024-05-07 9:54AM EDT | 255.00 | 0.10 | 0.00 | 0.75 | +0.05 | +100.00% | 1 | 343 | 57.18% |
| NSC240510C00260000 | 2024-04-12 11:13AM EDT | 260.00 | 3.10 | 0.00 | 0.75 | 0.00 | - | 1 | 143 | 66.26% |
| NSC240510C00262500 | 2024-05-02 2:59PM EDT | 262.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 53.91% |
| NSC240510C00265000 | 2024-05-06 12:28PM EDT | 265.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3 | 62 | 90.33% |
| NSC240510C00267500 | 2024-05-03 1:35PM EDT | 267.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 63.48% |
| NSC240510C00270000 | 2024-04-05 11:25AM EDT | 270.00 | 1.63 | 0.00 | 1.45 | 0.00 | - | 3 | 1 | 95.41% |
| NSC240510C00285000 | 2024-04-29 2:25PM EDT | 285.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 10 | 118.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240510P00205000 | 2024-05-01 9:43AM EDT | 205.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 2 | 10 | 87.11% |
| NSC240510P00210000 | 2024-05-01 2:36PM EDT | 210.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 2 | 3 | 74.71% |
| NSC240510P00215000 | 2024-05-07 3:24PM EDT | 215.00 | 0.15 | 0.05 | 1.65 | -0.14 | -48.28% | 10 | 364 | 62.55% |
| NSC240510P00217500 | 2024-05-06 3:18PM EDT | 217.50 | 0.30 | 0.05 | 1.85 | 0.00 | - | 22 | 25 | 57.76% |
| NSC240510P00220000 | 2024-05-07 3:25PM EDT | 220.00 | 0.55 | 0.10 | 0.85 | -0.05 | -8.33% | 1,128 | 21 | 48.88% |
| NSC240510P00222500 | 2024-05-07 12:31PM EDT | 222.50 | 0.56 | 0.35 | 1.20 | -0.44 | -44.00% | 3 | 245 | 47.46% |
| NSC240510P00225000 | 2024-05-07 1:29PM EDT | 225.00 | 1.15 | 0.65 | 1.55 | -0.68 | -37.16% | 52 | 528 | 44.43% |
| NSC240510P00227500 | 2024-05-07 2:40PM EDT | 227.50 | 2.10 | 1.40 | 2.20 | -0.45 | -17.65% | 35 | 240 | 43.48% |
| NSC240510P00230000 | 2024-05-07 2:24PM EDT | 230.00 | 3.12 | 2.25 | 3.80 | -0.18 | -5.45% | 39 | 237 | 50.48% |
| NSC240510P00232500 | 2024-05-07 3:25PM EDT | 232.50 | 4.50 | 3.50 | 4.10 | +0.50 | +12.50% | 4 | 262 | 41.31% |
| NSC240510P00235000 | 2024-05-06 1:16PM EDT | 235.00 | 5.60 | 4.80 | 5.60 | 0.00 | - | 55 | 133 | 42.24% |
| NSC240510P00237500 | 2024-05-03 1:15PM EDT | 237.50 | 5.10 | 5.60 | 7.60 | 0.00 | - | 22 | 61 | 46.36% |
| NSC240510P00240000 | 2024-05-06 9:57AM EDT | 240.00 | 7.90 | 7.60 | 9.90 | 0.00 | - | 5 | 142 | 52.52% |
| NSC240510P00242500 | 2024-05-02 3:20PM EDT | 242.50 | 8.93 | 9.50 | 12.60 | 0.00 | - | 1 | 61 | 62.87% |
| NSC240510P00245000 | 2024-05-02 3:20PM EDT | 245.00 | 11.27 | 11.90 | 14.60 | 0.00 | - | 2 | 17 | 63.67% |
| NSC240510P00247500 | 2024-04-26 10:19AM EDT | 247.50 | 9.70 | 14.00 | 17.40 | 0.00 | - | 1 | 2 | 74.76% |
