Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
64.252,63 +511,61 (+0,80%)
CSX Corporation (CSX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240419C00025000 | 2024-04-19 3:33PM EDT | 25.00 | 9.28 | 8.70 | 9.50 | -0.02 | -0.22% | 20 | 32 | 393.75% |
| CSX240419C00030000 | 2024-03-25 2:11PM EDT | 30.00 | 7.00 | 4.00 | 4.50 | 0.00 | - | 2 | 4 | 201.56% |
| CSX240419C00032500 | 2024-04-19 3:28PM EDT | 32.50 | 1.70 | 0.95 | 2.85 | -0.28 | -14.14% | 9 | 43 | 79.69% |
| CSX240419C00033000 | 2024-04-19 3:31PM EDT | 33.00 | 1.20 | 1.25 | 1.75 | -0.43 | -26.38% | 3 | 25 | 86.72% |
| CSX240419C00033500 | 2024-04-19 10:56AM EDT | 33.50 | 0.99 | 0.50 | 0.95 | -0.26 | -20.80% | 4 | 268 | 55.86% |
| CSX240419C00034000 | 2024-04-19 3:31PM EDT | 34.00 | 0.30 | 0.20 | 0.45 | -0.25 | -45.45% | 81 | 227 | 33.99% |
| CSX240419C00035000 | 2024-04-19 3:54PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 60 | 2,308 | 35.16% |
| CSX240419C00036000 | 2024-04-19 3:47PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 530 | 57.03% |
| CSX240419C00037000 | 2024-04-18 9:36AM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 466 | 81.25% |
| CSX240419C00037500 | 2024-04-19 2:39PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 1,709 | 93.75% |
| CSX240419C00038000 | 2024-04-17 3:57PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 308 | 104.69% |
| CSX240419C00039000 | 2024-04-09 9:30AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 142.97% |
| CSX240419C00040000 | 2024-04-18 1:18PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 301 | 146.88% |
| CSX240419C00042500 | 2024-03-05 2:56PM EDT | 42.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 22 | 29 | 216.41% |
| CSX240419C00055000 | 2024-03-28 1:54PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 378.13% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240419P00027500 | 2024-02-26 3:04PM EDT | 27.50 | 0.05 | 0.00 | 2.50 | 0.00 | - | 3 | 3 | 578.91% |
| CSX240419P00032500 | 2024-04-18 11:11AM EDT | 32.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 29 | 91 | 75.78% |
| CSX240419P00033000 | 2024-04-19 3:36PM EDT | 33.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 47 | 461 | 50.00% |
| CSX240419P00033500 | 2024-04-19 12:20PM EDT | 33.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 588 | 42.19% |
| CSX240419P00034000 | 2024-04-19 3:12PM EDT | 34.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 29 | 582 | 23.44% |
| CSX240419P00035000 | 2024-04-19 3:49PM EDT | 35.00 | 0.71 | 0.55 | 0.85 | +0.11 | +18.33% | 296 | 1,539 | 61.33% |
| CSX240419P00036000 | 2024-04-18 2:38PM EDT | 36.00 | 1.40 | 1.60 | 1.75 | -0.20 | -12.50% | 11 | 128 | 51.56% |
| CSX240419P00037000 | 2024-04-19 9:46AM EDT | 37.00 | 2.50 | 2.55 | 3.00 | +0.24 | +10.62% | 2 | 181 | 116.41% |
| CSX240419P00037500 | 2024-04-18 10:13AM EDT | 37.50 | 2.78 | 3.00 | 3.30 | 0.00 | - | 4 | 52 | 138.28% |
| CSX240419P00038000 | 2024-03-21 2:18PM EDT | 38.00 | 0.90 | 3.50 | 3.80 | 0.00 | - | - | 0 | 152.34% |
| CSX240419P00039000 | 2024-04-18 11:15AM EDT | 39.00 | 4.10 | 3.70 | 5.90 | 0.00 | - | 1 | 0 | 179.69% |
| CSX240419P00040000 | 2024-04-19 11:42AM EDT | 40.00 | 5.70 | 5.50 | 6.00 | +0.87 | +18.01% | 1 | 5 | 185.94% |
| CSX240419P00042500 | 2024-03-26 12:00PM EDT | 42.50 | 6.30 | 8.00 | 8.70 | 0.00 | - | 3 | 0 | 282.81% |
| CSX240419P00045000 | 2024-04-18 1:34PM EDT | 45.00 | 10.30 | 10.50 | 11.20 | 0.00 | - | 2 | 0 | 337.50% |
© 2024 Yahoo. Todos os direitos reservados.