Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.178,43 +1.211,58 (+1,81%)
CSX Corporation (CSX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240816C00025000 | 2024-07-16 9:41AM EDT | 25.00 | 9.70 | 9.30 | 11.50 | 0.00 | - | 2 | 2 | 149.71% |
| CSX240816C00027500 | 2024-06-12 10:04AM EDT | 27.50 | 5.90 | 6.50 | 6.70 | 0.00 | - | 2 | 7 | 0.00% |
| CSX240816C00030000 | 2024-07-18 3:58PM EDT | 30.00 | 5.10 | 4.40 | 4.60 | 0.00 | - | 21 | 33 | 51.66% |
| CSX240816C00032000 | 2024-07-26 3:38PM EDT | 32.00 | 2.72 | 2.60 | 2.75 | +1.12 | +70.00% | 1 | 5 | 39.94% |
| CSX240816C00032500 | 2024-07-25 10:06AM EDT | 32.50 | 1.80 | 2.20 | 3.10 | 0.00 | - | 2 | 1,236 | 64.65% |
| CSX240816C00033000 | 2024-07-24 9:56AM EDT | 33.00 | 1.85 | 1.80 | 1.95 | +0.75 | +68.18% | 1 | 9 | 36.43% |
| CSX240816C00034000 | 2024-07-26 3:11PM EDT | 34.00 | 1.23 | 1.15 | 1.25 | +0.33 | +36.67% | 77 | 83 | 33.11% |
| CSX240816C00035000 | 2024-07-26 3:45PM EDT | 35.00 | 0.72 | 0.70 | 0.75 | +0.22 | +44.00% | 127 | 13,912 | 31.84% |
| CSX240816C00036000 | 2024-07-26 12:06PM EDT | 36.00 | 0.45 | 0.35 | 0.40 | +0.25 | +125.00% | 27 | 245 | 30.57% |
| CSX240816C00037000 | 2024-07-26 3:45PM EDT | 37.00 | 0.20 | 0.10 | 0.25 | +0.09 | +81.82% | 2 | 2 | 32.62% |
| CSX240816C00037500 | 2024-07-26 9:49AM EDT | 37.50 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 2 | 10,344 | 33.69% |
| CSX240816C00040000 | 2024-07-18 10:45AM EDT | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 1,085 | 41.60% |
| CSX240816C00042500 | 2024-06-26 9:56AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 47.27% |
| CSX240816C00045000 | 2024-04-09 10:40AM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 119 | 121.19% |
| CSX240816C00047500 | 2024-03-01 10:30AM EDT | 47.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 89.84% |
| CSX240816C00050000 | 2023-12-14 12:41PM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 75.00% |
| CSX240816C00055000 | 2024-03-07 11:41AM EDT | 55.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | - | 1 | 125.39% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240816P00017500 | 2024-04-03 1:55PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 121.88% |
| CSX240816P00025000 | 2024-01-25 4:22PM EDT | 25.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 95.12% |
| CSX240816P00027500 | 2024-07-24 2:56PM EDT | 27.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 64 | 54.69% |
| CSX240816P00030000 | 2024-07-26 11:57AM EDT | 30.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 2 | 1,000 | 43.07% |
| CSX240816P00031000 | 2024-07-24 10:17AM EDT | 31.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 38.18% |
| CSX240816P00032000 | 2024-07-26 11:53AM EDT | 32.00 | 0.20 | 0.20 | 0.30 | -0.22 | -52.38% | 20 | 61 | 34.38% |
| CSX240816P00032500 | 2024-07-26 11:49AM EDT | 32.50 | 0.30 | 0.30 | 0.40 | -0.30 | -50.00% | 6 | 1,158 | 33.59% |
| CSX240816P00033000 | 2024-07-26 11:02AM EDT | 33.00 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 15 | 361 | 31.93% |
| CSX240816P00034000 | 2024-07-26 3:30PM EDT | 34.00 | 0.78 | 0.75 | 0.85 | -0.22 | -22.00% | 2 | 143 | 30.66% |
| CSX240816P00035000 | 2024-07-26 12:04PM EDT | 35.00 | 1.40 | 1.25 | 1.35 | -0.20 | -12.50% | 30 | 7,041 | 29.35% |
| CSX240816P00037500 | 2024-07-19 10:36AM EDT | 37.50 | 2.85 | 3.20 | 3.30 | 0.00 | - | 2 | 2 | 29.00% |
| CSX240816P00040000 | 2024-07-26 1:36PM EDT | 40.00 | 5.44 | 5.60 | 5.80 | +0.44 | +8.80% | 1 | 4 | 43.36% |
| CSX240816P00042500 | 2024-04-24 2:47PM EDT | 42.50 | 8.70 | 8.50 | 8.90 | 0.00 | - | 4 | 0 | 81.64% |
© 2024 Yahoo. Todos os direitos reservados.