CSX - CSX Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de agosto de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CSX200821C000375002020-03-12 8:17PM EDT37.5018.6025.1529.350.00--10.00%
CSX200821C000400002020-05-13 7:09PM EDT40.0018.8532.7536.450.00--069.73%
CSX200821C000425002020-03-27 4:40AM EDT42.5028.3515.0017.300.00--10.00%
CSX200821C000450002020-05-08 9:48AM EDT45.0020.6627.8031.050.00-106495.17%
CSX200821C000475002020-03-25 3:26PM EDT47.5013.6115.5019.450.00-140.00%
CSX200821C000500002020-05-01 12:26PM EDT50.0016.6021.9022.500.00-1930.00%
CSX200821C000525002020-03-31 1:07PM EDT52.509.3114.8515.900.00-21650.00%
CSX200821C000550002020-05-26 2:01PM EDT55.0017.2519.3520.600.00-218858.62%
CSX200821C000575002020-05-20 9:30AM EDT57.5012.5017.1017.900.00-213249.24%
CSX200821C000600002020-06-03 11:34AM EDT60.0015.5015.1515.55+2.63+20.44%41,64245.29%
CSX200821C000625002020-06-03 12:06PM EDT62.5013.4513.0013.35+2.92+27.73%124342.80%
CSX200821C000650002020-06-02 11:23AM EDT65.009.4010.9011.100.00-158239.04%
CSX200821C000675002020-06-03 11:51AM EDT67.509.309.009.35+1.70+22.37%42,73139.19%
CSX200821C000700002020-06-03 1:11PM EDT70.007.357.157.35+1.40+23.53%1769735.86%
CSX200821C000725002020-06-03 10:35AM EDT72.505.555.605.85+0.95+20.65%2539935.30%
CSX200821C000750002020-06-03 12:19PM EDT75.004.384.054.45+1.08+32.73%161,96934.01%
CSX200821C000775002020-06-03 12:58PM EDT77.503.102.933.20+0.76+32.48%2578132.32%
CSX200821C000800002020-06-03 1:55PM EDT80.002.152.082.21+0.65+43.33%1041,10830.97%
CSX200821C000825002020-06-03 1:05PM EDT82.501.431.341.50+0.42+41.58%234730.19%
CSX200821C000850002020-06-02 2:36PM EDT85.000.610.820.940.00-832029.08%
CSX200821C000875002020-05-28 12:27PM EDT87.500.500.480.600.00-480928.71%
CSX200821C000900002020-05-19 11:08AM EDT90.000.100.280.360.00-210728.17%
CSX200821C000950002020-06-03 12:20PM EDT95.000.070.050.13-0.03-30.00%25327.88%
CSX200821C001000002020-04-28 12:45PM EDT100.000.080.000.190.00-22834.72%
CSX200821C001050002020-05-20 9:30AM EDT105.000.150.000.100.00-310635.35%
Ventaspara21 de agosto de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CSX200821P000250002020-04-23 9:30AM EDT25.000.530.000.220.00-18107.03%
CSX200821P000300002020-04-20 3:21PM EDT30.000.600.000.200.00-5989.06%
CSX200821P000325002020-05-05 9:30AM EDT32.500.340.020.000.00--062.50%
CSX200821P000350002020-05-13 7:09PM EDT35.000.590.000.000.00--025.00%
CSX200821P000375002020-05-26 9:30AM EDT37.500.230.030.300.00-21974.22%
CSX200821P000400002020-05-19 11:58AM EDT40.000.300.080.250.00-213967.87%
CSX200821P000425002020-05-27 12:18PM EDT42.500.350.140.420.00-14067.97%
CSX200821P000450002020-06-03 10:04AM EDT45.000.350.190.50-0.03-7.89%18064.55%
CSX200821P000475002020-05-18 10:56AM EDT47.500.910.270.570.00-311961.04%
CSX200821P000500002020-06-03 12:35PM EDT50.000.440.430.49-0.55-55.56%1217056.30%
CSX200821P000525002020-05-28 3:38PM EDT52.500.800.550.630.00-144853.71%
CSX200821P000550002020-06-02 2:53PM EDT55.000.900.700.770.00-51,00450.83%
CSX200821P000575002020-06-03 12:05PM EDT57.500.890.880.95-0.26-22.61%1164348.56%
CSX200821P000600002020-06-03 11:35AM EDT60.001.121.061.23-0.39-25.83%1053446.44%
CSX200821P000625002020-06-03 11:35AM EDT62.501.431.471.55-0.50-25.91%426943.99%
CSX200821P000650002020-06-02 2:40PM EDT65.002.461.881.960.00-764341.70%
CSX200821P000675002020-06-02 2:34PM EDT67.503.152.412.500.00-31,59439.67%
CSX200821P000700002020-06-02 2:47PM EDT70.004.003.103.200.00-141,02837.90%
CSX200821P000725002020-06-02 2:34PM EDT72.505.103.954.150.00-23245236.83%
CSX200821P000750002020-06-03 12:37PM EDT75.004.955.005.10-0.90-15.38%20875734.42%
CSX200821P000775002020-05-29 3:00PM EDT77.507.906.156.550.00-134334.20%
CSX200821P000800002020-04-29 12:26PM EDT80.0013.2310.0510.600.00-217751.98%
CSX200821P000825002020-05-26 1:39PM EDT82.5012.369.659.900.00-1532.87%
CSX200821P000850002020-05-27 11:42AM EDT85.0013.1011.6011.850.00-3532.37%
CSX200821P000900002020-05-28 9:30AM EDT90.0016.4815.3516.750.00-121439.14%
CSX200821P000950002020-05-28 9:30AM EDT95.0021.2518.8522.800.00-121257.29%
CSX200821P001000002020-03-12 9:35AM EDT100.0046.5633.9038.500.00-11131.71%
CSX200821P001050002020-01-29 1:05PM EDT105.0028.0033.1036.900.00-2091.06%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines