CSX - CSX Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CSX200417C000300002020-03-16 9:45AM EDT30.0020.1031.5036.200.00--10480.57%
CSX200417C000450002020-03-25 12:38PM EDT45.0014.7516.7021.400.00-22110.94%
CSX200417C000475002020-03-19 11:55AM EDT47.509.8014.1019.000.00--195.70%
CSX200417C000500002020-03-25 1:34PM EDT50.0011.2511.5516.050.00-142207.03%
CSX200417C000510002020-04-07 10:47AM EDT51.0012.2510.7015.400.00-1975.39%
CSX200417C000525002020-04-01 12:41PM EDT52.503.859.1014.000.00-711967.19%
CSX200417C000530002020-04-01 12:40PM EDT53.003.508.7013.400.00-31564.45%
CSX200417C000540002020-04-01 2:01PM EDT54.002.747.8012.300.00-141558.98%
CSX200417C000550002020-04-09 11:03AM EDT55.008.868.109.75+0.34+3.99%20128102.44%
CSX200417C000560002020-04-09 3:58PM EDT56.008.306.1510.45+4.51+119.00%2170.70%
CSX200417C000570002020-04-06 3:08PM EDT57.004.516.509.500.00-22795.90%
CSX200417C000575002020-04-08 3:36PM EDT57.505.756.108.000.00-418372.75%
CSX200417C000580002020-03-31 12:20PM EDT58.002.765.507.000.00-96953.61%
CSX200417C000590002020-04-09 3:29PM EDT59.005.654.955.80+2.73+93.49%510353.03%
CSX200417C000600002020-04-09 9:31AM EDT60.004.544.204.80+0.54+13.50%133150.59%
CSX200417C000610002020-04-06 1:57PM EDT61.004.003.454.500.00-120558.30%
CSX200417C000620002020-04-06 1:21PM EDT62.001.842.913.300.00-508152.25%
CSX200417C000625002020-04-09 3:55PM EDT62.502.842.643.30+0.82+40.59%336257.23%
CSX200417C000630002020-04-08 2:41PM EDT63.002.001.292.850.00-8334061.77%
CSX200417C000640002020-04-09 3:59PM EDT64.001.761.332.16+0.31+21.38%218057.18%
CSX200417C000650002020-04-09 3:49PM EDT65.001.191.221.45+0.13+12.26%331,97650.10%
CSX200417C000675002020-04-08 3:54PM EDT67.500.360.170.530.00-420345.12%
CSX200417C000700002020-04-09 3:19PM EDT70.000.150.010.47+0.01+7.14%71,06359.28%
CSX200417C000725002020-03-25 12:50PM EDT72.500.200.000.180.00-42157.23%
CSX200417C000750002020-03-26 11:21AM EDT75.000.060.000.060.00-369150.00%
CSX200417C000775002020-04-08 3:47PM EDT77.500.050.000.290.00-112,04175.98%
CSX200417C000800002020-03-30 9:55AM EDT80.000.010.000.900.00-2290109.67%
CSX200417C000825002020-03-30 9:30AM EDT82.500.750.000.300.00-12695.70%
CSX200417C000850002020-03-04 11:25AM EDT85.000.130.001.490.00-445148.24%
CSX200417C000875002020-03-02 1:08AM EDT87.500.260.000.000.00-191950.00%
Ventaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CSX200417P000325002020-03-27 3:19PM EDT32.500.220.000.960.00-2201291.21%
CSX200417P000375002020-03-26 12:27PM EDT37.500.100.001.040.00-23242.19%
CSX200417P000400002020-04-06 1:06PM EDT40.000.330.000.010.00-1057112.50%
CSX200417P000425002020-03-31 10:16AM EDT42.500.300.001.520.00-50277214.06%
CSX200417P000450002020-03-24 1:45PM EDT45.001.520.000.480.00-10228144.73%
CSX200417P000460002020-04-03 12:44PM EDT46.000.300.000.510.00-1010138.87%
CSX200417P000470002020-03-31 10:19AM EDT47.000.620.000.430.00--128126.95%
CSX200417P000475002020-04-01 2:03PM EDT47.500.800.000.430.00-3276123.24%
CSX200417P000480002020-03-31 10:19AM EDT48.000.700.000.380.00-189235116.80%
CSX200417P000490002020-03-27 2:21PM EDT49.000.100.000.31-0.73-87.95%10104105.47%
CSX200417P000500002020-04-09 10:40AM EDT50.000.150.001.67-0.05-25.00%2262149.80%
CSX200417P000510002020-03-31 11:31AM EDT51.000.980.000.400.00-16315097.07%
CSX200417P000520002020-03-26 12:23PM EDT52.000.580.000.370.00-2788.87%
CSX200417P000525002020-04-06 2:47PM EDT52.500.330.011.400.00-16116121.09%
CSX200417P000530002020-03-27 10:40PM EDT53.003.050.011.350.00--1115.63%
CSX200417P000540002020-04-02 2:47PM EDT54.000.750.050.440.00-29180.66%
CSX200417P000550002020-04-09 3:46PM EDT55.000.240.250.51-0.01-4.00%14435282.91%
CSX200417P000560002020-04-07 10:26AM EDT56.000.300.130.730.00-22378.32%
CSX200417P000570002020-04-06 3:08PM EDT57.000.890.180.580.00-18468.16%
CSX200417P000575002020-04-09 1:20PM EDT57.500.300.160.60-0.48-61.54%5013564.45%
CSX200417P000580002020-04-08 3:50PM EDT58.000.470.160.600.00-247160.74%
CSX200417P000600002020-04-09 3:46PM EDT60.000.580.450.72-0.22-27.50%1625053.91%
CSX200417P000625002020-04-08 3:50PM EDT62.501.431.141.690.00-1013655.66%
CSX200417P000650002020-04-09 1:43PM EDT65.002.252.153.20-0.35-13.46%2516356.15%
CSX200417P000675002020-03-26 3:55PM EDT67.508.913.554.100.00-1024747.56%
CSX200417P000700002020-04-09 12:36PM EDT70.006.255.907.60-7.91-55.86%327670.31%
CSX200417P000725002020-04-09 10:41AM EDT72.508.106.108.85-7.18-46.99%12067.77%
CSX200417P000750002020-04-09 10:41AM EDT75.0010.6010.6013.40-7.64-41.89%153110.55%
CSX200417P000775002020-03-02 4:35PM EDT77.5021.0020.1023.350.00-143338.33%
CSX200417P000800002020-03-17 10:18AM EDT80.0030.0013.5016.550.00-121115.53%
CSX200417P000825002020-03-06 2:37PM EDT82.5013.6723.5028.200.00-10347.66%
CSX200417P000850002020-03-11 3:04PM EDT85.0026.1918.7023.400.00-9388.28%
CSX200417P000875002020-02-27 12:04PM EDT87.5031.9028.7033.500.00-10383.64%
CSX200417P000900002020-03-26 1:35PM EDT90.0016.3532.7537.350.00-50436.67%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines