CSX - CSX Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CSX210115C000300002020-01-16 12:16PM EDT30.0046.2349.1549.950.00-1521133.30%
CSX210115C000350002019-09-27 9:31AM EDT35.0034.0036.5537.550.00-200.00%
CSX210115C000375002020-03-03 10:54AM EDT37.5033.2018.9521.800.00-150.00%
CSX210115C000400002020-03-11 3:26PM EDT40.0020.8623.2527.250.00-1820.00%
CSX210115C000425002020-03-09 9:55AM EDT42.5020.0016.4518.650.00-150.00%
CSX210115C000450002020-05-26 1:11PM EDT45.0027.0028.6531.900.00-11462.62%
CSX210115C000475002020-03-31 11:36AM EDT47.5014.1220.6521.650.00-130.00%
CSX210115C000500002020-05-22 2:39PM EDT50.0020.3525.6027.750.00-109450.73%
CSX210115C000525002020-04-29 12:03PM EDT52.5019.0820.0521.250.00-2680.00%
CSX210115C000550002020-05-20 10:35AM EDT55.0017.4021.3523.350.00-212553.64%
CSX210115C000575002020-06-02 3:29PM EDT57.5017.5019.4019.950.00-405742.92%
CSX210115C000600002020-05-29 12:41PM EDT60.0015.5517.4019.700.00-32,45151.62%
CSX210115C000625002020-06-02 3:29PM EDT62.5013.8315.0517.500.00-4012748.09%
CSX210115C000650002020-05-27 12:27PM EDT65.0012.9713.3514.950.00-380242.71%
CSX210115C000675002020-05-26 3:37PM EDT67.5010.4111.5514.000.00-31,07145.02%
CSX210115C000700002020-06-03 10:25AM EDT70.0010.1010.2011.75+1.40+16.09%11,05240.72%
CSX210115C000725002020-06-02 2:34PM EDT72.507.608.959.950.00-61,69938.25%
CSX210115C000750002020-06-03 12:02PM EDT75.007.707.409.15+1.15+17.56%482,76939.71%
CSX210115C000775002020-06-02 2:31PM EDT77.505.305.708.300.00-448440.48%
CSX210115C000800002020-06-03 1:54PM EDT80.005.224.706.50+0.97+22.82%1121,66836.77%
CSX210115C000825002020-06-03 3:06PM EDT82.504.354.005.05+0.35+8.75%9734634.06%
CSX210115C000850002020-06-03 11:07AM EDT85.003.403.403.90+0.79+30.27%991,75232.09%
CSX210115C000875002020-05-27 2:02PM EDT87.502.672.152.980.00-213630.58%
CSX210115C000900002020-06-02 10:23AM EDT90.001.732.142.900.00-21,35432.76%
CSX210115C000950002020-06-03 12:02PM EDT95.001.320.661.56+0.22+20.00%727129.76%
CSX210115C001000002020-06-03 10:30AM EDT100.000.700.600.87+0.43+159.26%33,14528.39%
CSX210115C001050002020-05-28 11:54AM EDT105.000.410.180.920.00-15732.11%
CSX210115C001100002020-05-08 9:30AM EDT110.000.400.000.660.00-25732.50%
CSX210115C001150002020-03-27 6:25AM EDT115.000.160.000.280.00-10029.79%
CSX210115C001200002020-06-02 10:28AM EDT120.000.020.000.230.00-5215331.01%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CSX210115P000250002020-04-24 3:57PM EDT25.000.580.080.950.00-11982.47%
CSX210115P000275002020-04-23 3:38PM EDT27.500.910.160.860.00-25075.68%
CSX210115P000300002020-04-17 10:07AM EDT30.001.070.410.930.00-116573.78%
CSX210115P000325002020-02-13 10:56AM EDT32.502.611.372.540.00-42589.50%
CSX210115P000350002020-04-21 11:00AM EDT35.001.720.451.070.00-218364.45%
CSX210115P000375002020-05-29 1:21PM EDT37.500.830.271.020.00-218557.18%
CSX210115P000400002020-06-01 9:37AM EDT40.001.010.771.310.00-113359.01%
CSX210115P000425002020-06-03 10:27AM EDT42.501.180.711.26-0.84-41.58%1053.47%
CSX210115P000450002020-05-26 1:37PM EDT45.001.500.901.660.00-2049552.69%
CSX210115P000475002020-05-20 1:06PM EDT47.502.110.781.970.00-828855.18%
CSX210115P000500002020-05-27 11:38AM EDT50.002.001.431.810.00-396849.02%
CSX210115P000525002020-06-03 3:42PM EDT52.502.001.722.45-0.61-23.37%83,23449.78%
CSX210115P000550002020-05-29 9:51AM EDT55.003.152.102.560.00-22,39845.97%
CSX210115P000575002020-05-29 10:51AM EDT57.503.602.703.650.00-31,54248.52%
CSX210115P000600002020-05-28 10:23AM EDT60.003.852.963.850.00-41,31644.90%
CSX210115P000625002020-05-28 12:00PM EDT62.504.523.604.250.00-579542.32%
CSX210115P000650002020-06-03 3:55PM EDT65.004.654.204.65-0.75-13.89%225,40739.54%
CSX210115P000675002020-05-29 10:00AM EDT67.507.054.856.950.00-11,60945.61%
CSX210115P000700002020-06-02 10:37AM EDT70.007.255.757.000.00-21,38340.38%
CSX210115P000725002020-06-03 3:02PM EDT72.507.456.757.75-1.95-20.74%21,13738.14%
CSX210115P000750002020-05-29 10:01AM EDT75.0010.807.909.100.00-11,00638.10%
CSX210115P000775002020-05-28 12:28PM EDT77.5011.059.5510.700.00-240238.67%
CSX210115P000800002020-04-03 2:41PM EDT80.0024.9517.9519.750.00-528366.75%
CSX210115P000825002020-03-09 12:40PM EDT82.5023.3520.7522.500.00-52371.51%
CSX210115P000850002020-05-27 3:03PM EDT85.0015.5413.5516.100.00-55840.48%
CSX210115P000875002020-03-27 4:41AM EDT87.5012.3527.7530.650.00--089.00%
CSX210115P000900002020-02-13 10:50AM EDT90.0028.9532.0036.350.00-418102.59%
CSX210115P000950002020-03-27 4:41AM EDT95.0019.6037.6040.450.00-33107.35%
CSX210115P001000002020-02-13 10:58AM EDT100.0021.4542.7546.800.00-20115.49%
CSX210115P001050002019-06-10 12:12AM EDT105.0031.2427.9528.350.00-010.00%
CSX210115P001100002020-03-11 1:19PM EDT110.0050.5045.2047.600.00-1188.35%
CSX210115P001200002020-03-27 4:41AM EDT120.0050.9763.0565.050.00-40128.60%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines