Italia markets close in 19 minutes
FTSE MIB
34.211,68 +224,78 (+0,66%) Dow Jones
38.963,50 +111,23 (+0,29%) Nasdaq
16.385,40 +36,16 (+0,22%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,03 -0,45 (-0,57%) Bitcoin EUR
59.388,16 +934,05 (+1,60%)
Canadian Pacific Kansas City Limited (CP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:11AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517C00070000 | 2024-05-01 1:03PM EDT | 70.00 | 7.70 | 10.30 | 11.70 | 0.00 | - | - | 30 | 49.90% |
| CP240517C00075000 | 2024-05-02 1:35PM EDT | 75.00 | 4.60 | 6.20 | 7.90 | 0.00 | - | 23 | 24 | 68.36% |
| CP240517C00077500 | 2024-05-02 12:39PM EDT | 77.50 | 2.32 | 3.40 | 4.30 | 0.00 | - | 5 | 537 | 25.10% |
| CP240517C00080000 | 2024-05-06 3:59PM EDT | 80.00 | 2.15 | 1.95 | 2.15 | +0.10 | +4.88% | 1 | 122 | 21.14% |
| CP240517C00082500 | 2024-05-07 10:36AM EDT | 82.50 | 0.50 | 0.50 | 0.60 | -0.15 | -23.08% | 1 | 88 | 17.33% |
| CP240517C00085000 | 2024-05-06 3:54PM EDT | 85.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 19 | 6,353 | 19.29% |
| CP240517C00087500 | 2024-04-30 1:24PM EDT | 87.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 399 | 22.66% |
| CP240517C00090000 | 2024-04-29 10:50AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 660 | 29.88% |
| CP240517C00092500 | 2024-05-03 3:29PM EDT | 92.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 462 | 36.52% |
| CP240517C00095000 | 2024-04-23 12:16PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 235 | 48.15% |
| CP240517C00097500 | 2024-03-21 1:33PM EDT | 97.50 | 0.55 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 49.02% |
| CP240517C00100000 | 2024-03-21 1:32PM EDT | 100.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | - | 23 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240517P00060000 | 2024-04-16 2:32PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 74.22% |
| CP240517P00065000 | 2024-04-30 9:31AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 31 | 62.11% |
| CP240517P00070000 | 2024-05-06 1:44PM EDT | 70.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 49.81% |
| CP240517P00075000 | 2024-05-03 9:32AM EDT | 75.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 100 | 33.59% |
| CP240517P00077500 | 2024-05-07 10:09AM EDT | 77.50 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 4 | 1,029 | 23.15% |
| CP240517P00080000 | 2024-05-07 10:43AM EDT | 80.00 | 0.43 | 0.35 | 0.45 | +0.03 | +7.50% | 3 | 1,053 | 18.99% |
| CP240517P00082500 | 2024-05-01 10:00AM EDT | 82.50 | 5.10 | 1.20 | 1.55 | 0.00 | - | 1 | 149 | 18.26% |
| CP240517P00085000 | 2024-05-01 3:35PM EDT | 85.00 | 8.00 | 3.40 | 3.70 | 0.00 | - | 137 | 581 | 23.98% |
| CP240517P00087500 | 2024-05-01 3:35PM EDT | 87.50 | 10.50 | 4.80 | 6.30 | 0.00 | - | 26 | 8 | 37.55% |
| CP240517P00090000 | 2024-04-16 10:34AM EDT | 90.00 | 5.60 | 6.60 | 10.30 | 0.00 | - | 1 | 4 | 84.64% |
| CP240517P00092500 | 2024-04-24 10:26AM EDT | 92.50 | 6.70 | 9.10 | 12.40 | 0.00 | - | - | 1 | 87.16% |
© 2024 Yahoo. Tutti i diritti riservati.