CSX - CSX Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CSX200117C000250002019-06-07 10:06AM EST25.0047.6752.5054.100.00-40341,649.22%
CSX200117C000300002019-06-07 10:06AM EST30.0043.0046.1550.450.00-20241,406.64%
CSX200117C000325002019-06-07 10:06AM EST32.5043.6543.8046.850.00-111,187.11%
CSX200117C000350002019-05-21 12:06PM EST35.0043.2044.2044.700.00-127791,421.88%
CSX200117C000375002019-11-26 10:35AM EST37.5034.4733.1537.650.00-1100.00%
CSX200117C000400002020-01-16 2:06PM EST40.0036.5033.9537.750.00-325921.09%
CSX200117C000425002019-06-09 11:12PM EST42.5018.7034.7037.550.00-001,007.62%
CSX200117C000450002019-10-25 9:59AM EST45.0027.2225.0528.200.00-800.00%
CSX200117C000475002019-07-10 10:43AM EST47.5029.5519.1020.100.00-4100.00%
CSX200117C000500002020-01-13 9:59AM EST50.0023.4024.0027.700.00-340646.48%
CSX200117C000525002020-01-16 12:48PM EST52.5024.0023.0523.350.00-481070.00%
CSX200117C000550002020-01-16 11:46AM EST55.0021.0018.9022.900.00-841560.94%
CSX200117C000575002020-01-14 10:01AM EST57.5017.3016.4020.450.00-160510.94%
CSX200117C000600002020-01-16 1:28PM EST60.0016.4515.7516.000.00-201770.00%
CSX200117C000625002020-01-16 10:30AM EST62.5014.0013.0513.350.00-31170.00%
CSX200117C000650002020-01-16 12:15PM EST65.0011.2710.6010.750.00-28810.00%
CSX200117C000675002020-01-17 9:30AM EST67.508.408.158.70+0.92+12.30%11,1510.00%
CSX200117C000680002020-01-16 12:55PM EST68.008.577.658.000.00-210.00%
CSX200117C000690002020-01-16 9:43AM EST69.007.476.807.100.00-450.00%
CSX200117C000700002020-01-17 9:44AM EST70.005.955.505.70-0.80-11.85%93,8840.00%
CSX200117C000710002020-01-15 11:55AM EST71.004.483.206.750.00-114202.73%
CSX200117C000715002020-01-17 9:50AM EST71.504.402.444.65-0.80-15.38%2700.00%
CSX200117C000720002020-01-16 1:03PM EST72.004.723.754.000.00-261210.00%
CSX200117C000725002020-01-17 9:37AM EST72.503.603.153.30-0.84-18.92%54,2090.00%
CSX200117C000730002020-01-17 9:36AM EST73.003.042.672.78-0.88-22.45%42560.00%
CSX200117C000735002020-01-17 9:42AM EST73.502.732.332.44-0.26-8.70%43200.00%
CSX200117C000740002020-01-17 9:46AM EST74.002.151.601.68-0.98-31.31%339780.00%
CSX200117C000745002020-01-17 9:48AM EST74.501.581.391.58-1.26-44.37%393030.00%
CSX200117C000750002020-01-17 9:52AM EST75.000.920.830.87-1.81-66.30%1345,1450.00%
CSX200117C000755002020-01-17 9:53AM EST75.500.590.520.56-1.61-73.18%511680.00%
CSX200117C000760002020-01-17 9:52AM EST76.000.340.380.43-1.61-82.56%3011,6330.00%
CSX200117C000765002020-01-17 9:52AM EST76.500.210.220.25-1.41-87.04%2486728.89%
CSX200117C000770002020-01-17 9:53AM EST77.000.080.070.10-1.64-95.35%12748614.06%
CSX200117C000775002020-01-17 9:50AM EST77.500.090.050.07-1.15-92.74%1491,92820.51%
CSX200117C000780002020-01-17 9:52AM EST78.000.040.020.05-1.09-96.46%21656325.59%
CSX200117C000785002020-01-17 9:48AM EST78.500.030.020.04-0.78-96.30%5922430.86%
CSX200117C000790002020-01-17 9:50AM EST79.000.020.020.03-0.73-97.33%16374034.77%
CSX200117C000800002020-01-17 9:54AM EST80.000.030.010.03-0.46-93.88%3638,90046.09%
CSX200117C000810002020-01-17 9:51AM EST81.000.010.010.02-0.27-96.43%921,77250.78%
CSX200117C000820002020-01-17 9:49AM EST82.000.020.000.02-0.17-89.47%3290656.25%
CSX200117C000825002020-01-17 9:37AM EST82.500.020.000.01-0.21-91.30%2215,02756.25%
CSX200117C000830002020-01-17 9:42AM EST83.000.010.000.02-0.10-90.91%723865.63%
CSX200117C000840002020-01-17 9:30AM EST84.000.100.010.13-0.08-44.44%1068100.00%
CSX200117C000850002020-01-17 9:30AM EST85.000.010.000.02-0.07-87.50%21,49182.81%
CSX200117C000875002020-01-16 3:56PM EST87.500.060.000.000.00-18352850.00%
CSX200117C000900002020-01-17 9:31AM EST90.000.010.000.02-0.01-50.00%8522121.88%
CSX200117C000950002020-01-15 1:26PM EST95.000.020.000.020.00-10810156.25%
CSX200117C001000002019-10-01 2:22PM EST100.000.020.000.040.00-1343204.69%
CSX200117C001050002019-05-28 8:30AM EST105.000.080.000.230.00-159298.44%
CSX200117C001100002020-01-16 3:54PM EST110.000.040.002.130.00-568519.34%
Ventaspara17 de enero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CSX200117P000250002019-09-26 9:08AM EST25.000.020.000.030.00-4628775.00%
CSX200117P000300002019-06-19 12:52PM EST30.000.070.030.130.00-22192793.75%
CSX200117P000325002019-10-22 11:21AM EST32.500.010.000.030.00-4904600.00%
CSX200117P000350002019-10-03 9:57AM EST35.000.120.000.060.00-35236593.75%
CSX200117P000375002019-10-03 11:37AM EST37.500.140.000.080.00-2158565.63%
CSX200117P000400002020-01-02 10:22AM EST40.000.010.000.030.00-10454462.50%
CSX200117P000425002019-06-07 9:07AM EST42.500.280.160.330.00-141617.97%
CSX200117P000450002019-10-17 2:12PM EST45.000.100.000.000.00-20050.00%
CSX200117P000475002020-01-14 12:18PM EST47.500.030.000.880.00-2338578.52%
CSX200117P000500002020-01-10 2:58PM EST50.000.020.000.750.00-21,121508.59%
CSX200117P000525002020-01-06 9:55AM EST52.500.010.000.750.00-751,116459.77%
CSX200117P000550002020-01-10 1:21PM EST55.000.010.000.090.00-101,318285.94%
CSX200117P000575002020-01-10 9:56AM EST57.500.010.000.750.00-21,798367.19%
CSX200117P000600002020-01-14 3:36PM EST60.000.010.000.650.00-22,722312.50%
CSX200117P000605002020-01-13 3:44PM EST60.500.010.000.880.00-6158326.95%
CSX200117P000610002020-01-13 3:44PM EST61.000.010.000.750.00-6226305.86%
CSX200117P000615002020-01-13 2:32PM EST61.500.010.002.120.00--2398.05%
CSX200117P000620002020-01-15 9:37AM EST62.000.010.001.780.00-14366.41%
CSX200117P000625002020-01-14 3:22PM EST62.500.010.000.010.00-12,939143.75%
CSX200117P000630002020-01-15 9:38AM EST63.000.010.001.480.00-7677326.95%
CSX200117P000640002020-01-14 3:32PM EST64.000.020.002.120.00-7787346.29%
CSX200117P000645002020-01-16 1:14PM EST64.500.010.000.050.00-379148.44%
CSX200117P000650002020-01-16 3:54PM EST65.000.010.000.010.00-8719,882118.75%
CSX200117P000655002020-01-16 3:53PM EST65.500.010.000.010.00-6888112.50%
CSX200117P000660002020-01-17 9:51AM EST66.000.010.000.010.00-4434106.25%
CSX200117P000665002020-01-17 9:31AM EST66.500.010.000.010.00-882103.13%
CSX200117P000670002020-01-16 3:59PM EST67.000.010.000.010.00-20530496.88%
CSX200117P000675002020-01-17 9:39AM EST67.500.020.000.01-0.01-33.33%57,60993.75%
CSX200117P000680002020-01-17 9:50AM EST68.000.010.000.03-0.03-75.00%4209100.00%
CSX200117P000685002020-01-16 3:59PM EST68.500.100.000.030.00-2515995.31%
CSX200117P000690002020-01-17 9:51AM EST69.000.010.000.02-0.04-80.00%611,70884.38%
CSX200117P000695002020-01-16 3:51PM EST69.500.100.000.050.00-16345590.63%
CSX200117P000700002020-01-17 9:44AM EST70.000.010.000.01-0.08-88.89%494,67368.75%
CSX200117P000705002020-01-17 9:33AM EST70.500.200.000.03+0.02+11.11%1530773.44%
CSX200117P000710002020-01-17 9:34AM EST71.000.010.000.03-0.10-90.91%2429668.75%
CSX200117P000715002020-01-17 9:51AM EST71.500.010.000.03-0.30-96.77%2339762.50%
CSX200117P000720002020-01-17 9:51AM EST72.000.010.010.01-0.15-93.75%16972154.69%
CSX200117P000725002020-01-17 9:44AM EST72.500.010.000.02-0.17-94.44%883,53554.69%
CSX200117P000730002020-01-17 9:52AM EST73.000.020.000.02-0.30-93.75%1,2193,54949.22%
CSX200117P000735002020-01-17 9:50AM EST73.500.030.010.04-0.29-90.62%13095949.22%
CSX200117P000740002020-01-17 9:52AM EST74.000.050.040.07-0.43-89.58%14834348.44%
CSX200117P000745002020-01-17 9:50AM EST74.500.100.110.14-0.50-83.33%17523150.59%
CSX200117P000750002020-01-17 9:54AM EST75.000.250.200.24-0.46-64.79%3302,39450.00%
CSX200117P000755002020-01-17 9:52AM EST75.500.340.360.40-0.22-39.29%14129452.93%
CSX200117P000760002020-01-17 9:52AM EST76.000.590.540.61-0.66-52.80%1,2431,42254.79%
CSX200117P000765002020-01-17 9:52AM EST76.500.900.860.93-0.85-48.57%30046061.43%
CSX200117P000770002020-01-17 9:48AM EST77.001.251.281.34-0.40-24.24%5415571.29%
CSX200117P000775002020-01-17 9:47AM EST77.501.491.551.65-0.41-21.58%2447971.09%
CSX200117P000780002020-01-17 9:51AM EST78.002.192.042.18-0.17-7.20%62283.50%
CSX200117P000785002020-01-17 9:51AM EST78.502.702.722.95-0.17-5.92%112109.77%
CSX200117P000790002020-01-17 9:51AM EST79.003.103.003.15+0.24+8.39%1229102.34%
CSX200117P000800002020-01-17 9:42AM EST80.003.604.104.25-0.10-2.70%61,057129.20%
CSX200117P000810002020-01-16 3:21PM EST81.004.793.306.800.00-11137.60%
CSX200117P000820002020-01-16 12:55PM EST82.005.876.206.500.00-21178.81%
CSX200117P000825002019-11-06 9:41AM EST82.509.309.7012.450.00-85472.07%
CSX200117P000850002019-10-01 12:15PM EST85.0017.9514.0014.900.00-125579.10%
CSX200117P000875002019-07-16 1:21PM EST87.509.6520.9524.800.00-10999.61%
CSX200117P000900002019-07-24 8:30AM EST90.0020.9022.3526.250.00-252978.42%
CSX200117P000950002019-07-23 9:01AM EST95.0024.5027.3030.250.00-1121,029.49%
CSX200117P001000002019-06-09 11:12PM EST100.0026.4420.6024.200.00-00398.83%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines