CSX - CSX Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara5 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CSX200605C000565002020-05-26 1:09PM EDT56.5014.9914.0516.950.00-20124.02%
CSX200605C000570002020-04-30 12:47PM EDT57.0010.1512.3516.250.00--0185.06%
CSX200605C000605002020-05-14 10:46AM EDT60.502.709.1513.350.00-5076.76%
CSX200605C000620002020-05-13 7:08PM EDT62.007.209.2511.350.00-20100.29%
CSX200605C000630002020-05-26 2:42PM EDT63.008.806.8010.200.00-10127.34%
CSX200605C000635002020-05-11 2:50PM EDT63.501.896.2010.500.00--065.72%
CSX200605C000650002020-05-27 2:45PM EDT65.008.324.957.700.00-20091.80%
CSX200605C000655002020-05-27 2:53PM EDT65.507.964.258.450.00-1052.64%
CSX200605C000660002020-05-26 1:04PM EDT66.005.315.057.350.00-1065.04%
CSX200605C000665002020-05-20 3:53PM EDT66.502.994.905.800.00-11464.89%
CSX200605C000670002020-05-29 3:33PM EDT67.005.204.355.35-0.23-4.24%12062.60%
CSX200605C000680002020-05-27 12:31PM EDT68.005.362.914.900.00-23671.29%
CSX200605C000690002020-05-26 10:40AM EDT69.002.552.653.900.00-23361.62%
CSX200605C000700002020-05-28 10:55AM EDT70.003.701.722.500.00-36640.58%
CSX200605C000710002020-05-29 2:41PM EDT71.001.861.312.12-0.97-34.28%132846.09%
CSX200605C000715002020-05-29 3:31PM EDT71.501.541.381.61-0.80-34.19%52639.70%
CSX200605C000720002020-05-29 2:58PM EDT72.001.400.811.26-0.77-35.48%2-36.82%
CSX200605C000725002020-05-28 3:44PM EDT72.501.030.851.160.00-11139.65%
CSX200605C000730002020-05-29 2:58PM EDT73.000.900.650.86+0.03+3.45%38-36.62%
CSX200605C000735002020-05-29 9:51AM EDT73.500.440.460.69-0.08-15.38%1-36.23%
CSX200605C000740002020-05-29 3:00PM EDT74.000.600.380.56-0.30-33.33%--36.38%
CSX200605C000750002020-05-29 12:42PM EDT75.000.210.130.30-0.21-50.00%431834.28%
CSX200605C000760002020-05-28 11:42AM EDT76.000.370.020.170.00---34.18%
CSX200605C000800002020-05-27 2:03PM EDT80.000.050.000.290.00-3552.05%
Ventaspara5 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CSX200605P000530002020-05-13 7:09PM EDT53.000.500.010.120.00--4105.47%
CSX200605P000550002020-05-22 2:47PM EDT55.000.170.000.130.00-216094.14%
CSX200605P000565002020-05-14 2:41PM EDT56.500.970.000.230.00-91094.34%
CSX200605P000575002020-05-14 11:03AM EDT57.501.200.000.320.00-1194.14%
CSX200605P000585002020-05-21 3:16PM EDT58.500.290.000.190.00-151979.69%
CSX200605P000600002020-05-18 12:34PM EDT60.000.600.000.280.00-2776.76%
CSX200605P000605002020-05-19 2:23PM EDT60.500.470.000.200.00-21969.14%
CSX200605P000610002020-05-20 9:47AM EDT61.000.450.000.300.00-11071.88%
CSX200605P000615002020-05-20 9:50AM EDT61.500.520.000.410.00-23173.83%
CSX200605P000620002020-05-26 2:24PM EDT62.000.130.000.360.00-92568.56%
CSX200605P000625002020-05-20 10:20AM EDT62.500.570.000.270.00-1361.52%
CSX200605P000630002020-05-28 3:43PM EDT63.000.100.100.240.00-3561.72%
CSX200605P000635002020-05-20 9:50AM EDT63.500.730.000.460.00-212563.09%
CSX200605P000640002020-05-28 1:05PM EDT64.000.150.010.210.00-52350.59%
CSX200605P000645002020-05-27 11:42AM EDT64.500.210.030.490.00---58.59%
CSX200605P000650002020-05-29 1:11PM EDT65.000.180.080.30-0.02-10.00%32,23950.98%
CSX200605P000655002020-05-26 3:51PM EDT65.500.280.020.280.00-102353.22%
CSX200605P000660002020-05-29 12:54PM EDT66.000.320.080.27-0.93-74.40%30349.32%
CSX200605P000665002020-05-29 11:58AM EDT66.500.350.150.43-1.53-81.38%1653.42%
CSX200605P000670002020-05-29 11:39AM EDT67.000.410.180.57+0.12+41.38%11955.37%
CSX200605P000680002020-05-29 2:16PM EDT68.000.410.300.47-0.22-34.92%672,05343.85%
CSX200605P000690002020-05-29 3:58PM EDT69.000.470.430.63-0.53-53.00%8716641.21%
CSX200605P000700002020-05-29 3:31PM EDT70.000.750.680.86-0.13-14.77%66-38.92%
CSX200605P000710002020-05-29 9:33AM EDT71.001.771.281.47+0.78+78.79%--44.29%
CSX200605P000715002020-05-28 12:10PM EDT71.500.951.461.680.00---43.51%
CSX200605P000720002020-05-29 3:31PM EDT72.001.511.401.62-0.01-0.66%4-35.30%
CSX200605P000725002020-05-28 1:51PM EDT72.501.501.711.920.00-6635.50%
CSX200605P000730002020-05-29 3:31PM EDT73.001.952.002.19-0.66-25.29%6-34.18%
CSX200605P000735002020-05-28 9:38AM EDT73.501.882.243.400.00---57.76%
CSX200605P000740002020-05-28 3:31PM EDT74.002.880.804.900.00---88.57%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines