CSX - CSX Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara28 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CSX200228C000665002020-02-18 9:48AM EST66.5013.4511.0515.050.00--0163.13%
CSX200228C000705002020-02-21 3:55PM EST70.509.108.459.60+3.58+64.86%2278.27%
CSX200228C000720002020-01-27 3:23PM EST72.004.155.958.800.00--093.55%
CSX200228C000725002020-02-21 1:35PM EST72.507.556.957.30+3.36+80.19%151551.17%
CSX200228C000730002020-02-18 3:52PM EST73.006.546.206.950.00-1055.66%
CSX200228C000735002020-02-07 9:43AM EST73.505.605.806.450.00-9052.54%
CSX200228C000740002020-02-18 12:01AM EST74.004.704.656.700.00--074.90%
CSX200228C000745002020-02-12 2:00PM EST74.505.004.155.450.00-6046.19%
CSX200228C000750002020-02-06 2:22PM EST75.003.552.994.700.00-1031.64%
CSX200228C000755002020-02-14 10:21AM EST75.504.302.594.200.00-3029.00%
CSX200228C000760002020-02-21 1:16PM EST76.004.123.353.80+0.12+3.00%10030.76%
CSX200228C000765002020-02-21 9:56AM EST76.503.723.103.25+0.22+6.29%6025.68%
CSX200228C000770002020-02-19 12:48PM EST77.003.202.612.800.00-8024.61%
CSX200228C000775002020-02-20 12:16PM EST77.502.992.282.37+0.38+14.56%43023.68%
CSX200228C000780002020-02-21 9:35AM EST78.002.361.871.95-0.36-13.24%21022.46%
CSX200228C000785002020-02-21 3:33PM EST78.501.561.451.56-0.21-11.86%101021.44%
CSX200228C000790002020-02-21 3:33PM EST79.001.211.111.22-0.72-37.31%101020.85%
CSX200228C000795002020-02-21 2:12PM EST79.501.140.870.93-0.15-11.63%14020.46%
CSX200228C000800002020-02-21 3:15PM EST80.000.760.620.67-0.43-36.13%19019.78%
CSX200228C000810002020-02-21 3:39PM EST81.000.320.280.31-0.16-33.33%23018.95%
CSX200228C000820002020-02-21 1:38PM EST82.000.180.100.13-0.10-35.71%501018.85%
CSX200228C000830002020-02-21 1:30PM EST83.000.070.030.050.00-3019.14%
CSX200228C000840002020-01-17 9:32AM EST84.000.270.030.040.00-134122.27%
Ventaspara28 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CSX200228P000650002020-01-21 1:01PM EST65.000.130.000.000.00--025.00%
CSX200228P000660002020-01-28 2:01PM EST66.000.140.000.000.00--025.00%
CSX200228P000670002020-01-21 1:42PM EST67.000.250.000.000.00-6025.00%
CSX200228P000680002020-02-05 12:05PM EST68.000.070.000.210.00-1064.65%
CSX200228P000690002020-02-10 9:58AM EST69.000.100.000.190.00-1058.59%
CSX200228P000695002020-02-03 11:27AM EST69.500.280.000.250.00-2059.18%
CSX200228P000700002020-02-05 12:05PM EST70.000.180.000.000.00-1025.00%
CSX200228P000705002020-02-12 12:10PM EST70.500.070.000.070.00-16048.24%
CSX200228P000710002020-02-04 3:53PM EST71.000.270.000.000.00-5025.00%
CSX200228P000715002020-02-06 9:38AM EST71.500.040.020.160.00-1051.56%
CSX200228P000720002020-02-14 1:15PM EST72.000.070.000.050.00-1038.67%
CSX200228P000725002020-01-31 2:01PM EST72.500.820.000.050.00-7036.52%
CSX200228P000730002020-02-20 10:08AM EST73.000.050.000.060.00-1035.55%
CSX200228P000735002020-02-13 12:18PM EST73.500.140.000.070.00-1034.18%
CSX200228P000740002020-02-13 2:44PM EST74.000.150.060.090.00-6033.40%
CSX200228P000745002020-02-20 10:06AM EST74.500.060.080.110.00-49032.42%
CSX200228P000750002020-02-21 11:07AM EST75.000.090.110.14+0.02+28.57%10031.64%
CSX200228P000755002020-02-21 3:48PM EST75.500.140.140.17+0.01+7.69%3030.57%
CSX200228P000760002020-02-21 3:50PM EST76.000.180.180.21-0.07-28.00%23029.49%
CSX200228P000765002020-02-18 3:31PM EST76.500.160.230.26-0.11-40.74%1028.52%
CSX200228P000770002020-02-21 3:33PM EST77.000.320.300.37+0.07+28.00%10029.05%
CSX200228P000775002020-02-21 3:50PM EST77.500.350.390.47-0.51-59.30%28028.52%
CSX200228P000780002020-02-21 2:33PM EST78.000.450.500.54+0.18+66.67%61026.56%
CSX200228P000785002020-02-21 2:26PM EST78.500.630.640.70+0.21+50.00%12026.42%
CSX200228P000790002020-02-19 1:46PM EST79.000.660.830.89+0.04+6.45%3026.22%
CSX200228P000795002020-02-21 3:50PM EST79.500.991.031.12+0.30+43.48%25026.17%
CSX200228P000800002020-02-21 1:35PM EST80.001.091.261.35+0.31+39.74%9025.34%
CSX200228P000810002020-02-21 9:35AM EST81.001.521.932.03+0.27+21.60%15026.42%
CSX200228P000820002020-02-20 10:03AM EST82.002.262.752.950.00-7031.49%
CSX200228P000830002020-02-18 12:01AM EST83.003.103.504.050.00-5041.02%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines