Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +2,40 (+0,10%) EUR/USD
1,0873 +0,0004 (+0,03%) Bitcoin EUR
60.875,67 -766,21 (-1,24%)
Norfolk Southern Corporation (NSC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240524C00150000 | 2024-05-01 3:45PM EDT | 150.00 | 82.00 | 79.00 | 83.70 | 0.00 | - | 4 | 5 | 245.31% |
| NSC240524C00195000 | 2024-05-10 9:30AM EDT | 195.00 | 33.48 | 34.00 | 38.90 | 0.00 | - | - | 2 | 124.27% |
| NSC240524C00220000 | 2024-05-14 2:20PM EDT | 220.00 | 9.80 | 10.10 | 13.30 | 0.00 | - | 5 | 5 | 50.81% |
| NSC240524C00225000 | 2024-05-17 2:18PM EDT | 225.00 | 7.20 | 6.50 | 8.60 | +0.30 | +4.35% | 30 | 1 | 39.99% |
| NSC240524C00227500 | 2024-05-15 11:35AM EDT | 227.50 | 5.60 | 4.70 | 5.80 | 0.00 | - | 1 | 4 | 29.47% |
| NSC240524C00230000 | 2024-05-16 1:07PM EDT | 230.00 | 4.00 | 3.40 | 3.70 | 0.00 | - | 4 | 9 | 24.62% |
| NSC240524C00232500 | 2024-05-15 2:26PM EDT | 232.50 | 2.77 | 2.05 | 2.30 | 0.00 | - | 3 | 28 | 23.46% |
| NSC240524C00235000 | 2024-05-17 2:58PM EDT | 235.00 | 1.45 | 1.20 | 1.45 | -0.45 | -23.68% | 3 | 11 | 24.12% |
| NSC240524C00237500 | 2024-05-17 3:50PM EDT | 237.50 | 0.71 | 0.55 | 0.90 | -0.22 | -23.66% | 1 | 9 | 25.00% |
| NSC240524C00240000 | 2024-05-17 3:50PM EDT | 240.00 | 0.52 | 0.20 | 0.60 | -0.08 | -13.33% | 6 | 19 | 26.66% |
| NSC240524C00242500 | 2024-05-16 2:52PM EDT | 242.50 | 0.30 | 0.05 | 0.60 | +0.30 | - | - | 2 | 31.64% |
| NSC240524C00245000 | 2024-05-06 12:21PM EDT | 245.00 | 1.50 | 0.00 | 0.30 | 0.00 | - | 24 | 41 | 30.42% |
| NSC240524C00247500 | 2024-05-17 11:48AM EDT | 247.50 | 0.10 | 0.00 | 1.05 | +0.10 | - | 1 | 1 | 48.22% |
| NSC240524C00250000 | 2024-05-09 9:31AM EDT | 250.00 | 1.46 | 0.00 | 1.40 | 0.00 | - | 30 | 36 | 58.11% |
| NSC240524C00255000 | 2024-05-15 12:16PM EDT | 255.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 56.69% |
| NSC240524C00260000 | 2024-05-02 11:52AM EDT | 260.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 55.52% |
| NSC240524C00265000 | 2024-04-23 11:20AM EDT | 265.00 | 1.50 | 0.00 | 1.35 | 0.00 | - | - | 10 | 70.85% |
| NSC240524C00270000 | 2024-04-15 11:40AM EDT | 270.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.34% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240524P00185000 | 2024-04-24 1:42PM EDT | 185.00 | 0.49 | 0.00 | 2.15 | 0.00 | - | - | 1 | 121.29% |
| NSC240524P00200000 | 2024-05-06 10:06AM EDT | 200.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 87.16% |
| NSC240524P00205000 | 2024-05-09 9:39AM EDT | 205.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 75.88% |
| NSC240524P00210000 | 2024-05-17 10:06AM EDT | 210.00 | 0.06 | 0.00 | 2.15 | -0.04 | -40.00% | 3 | 10 | 64.55% |
| NSC240524P00212500 | 2024-05-15 10:19AM EDT | 212.50 | 0.10 | 0.00 | 2.15 | +0.10 | - | - | 1 | 58.86% |
| NSC240524P00215000 | 2024-05-17 3:50PM EDT | 215.00 | 1.00 | 0.00 | 1.15 | +0.90 | +900.00% | 1 | 44 | 54.27% |
| NSC240524P00217500 | 2024-05-17 3:50PM EDT | 217.50 | 1.19 | 0.00 | 1.20 | +0.83 | +230.56% | 1 | 2 | 49.07% |
| NSC240524P00220000 | 2024-05-17 3:59PM EDT | 220.00 | 0.33 | 0.00 | 2.25 | +0.03 | +10.00% | 2 | 80 | 55.63% |
| NSC240524P00222500 | 2024-05-16 10:46AM EDT | 222.50 | 0.70 | 0.20 | 1.75 | +0.70 | - | - | 1 | 43.14% |
| NSC240524P00225000 | 2024-05-17 3:59PM EDT | 225.00 | 0.73 | 0.55 | 0.75 | -0.17 | -18.89% | 64 | 26 | 24.93% |
| NSC240524P00227500 | 2024-05-16 3:01PM EDT | 227.50 | 1.25 | 0.95 | 1.25 | +1.25 | - | - | 4 | 23.84% |
| NSC240524P00230000 | 2024-05-17 3:59PM EDT | 230.00 | 2.00 | 1.75 | 2.00 | -0.02 | -0.99% | 237 | 21 | 22.63% |
| NSC240524P00232500 | 2024-05-17 2:18PM EDT | 232.50 | 3.14 | 2.90 | 3.40 | +3.14 | - | 1 | 22 | 24.07% |
| NSC240524P00235000 | 2024-05-03 2:05PM EDT | 235.00 | 5.04 | 2.75 | 5.30 | 0.00 | - | 1 | 2 | 27.10% |
| NSC240524P00240000 | 2024-05-16 1:17PM EDT | 240.00 | 8.90 | 8.60 | 10.50 | 0.00 | - | 2 | 34 | 42.73% |
| NSC240524P00245000 | 2024-04-17 1:53PM EDT | 245.00 | 11.00 | 12.60 | 15.00 | 0.00 | - | 1 | 6 | 48.76% |
| NSC240524P00250000 | 2024-04-12 12:32PM EDT | 250.00 | 11.40 | 18.00 | 21.80 | 0.00 | - | 3 | 2 | 57.72% |
