Canadian Pacific Kansas City Limited (CP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240621C00035000 | 2023-12-01 10:42AM EDT | 35.00 | 38.20 | 42.50 | 47.30 | 0.00 | - | 1 | 1 | 142.77% |
| CP240621C00040000 | 2024-01-12 12:42PM EDT | 40.00 | 37.50 | 43.50 | 48.30 | 0.00 | - | 1 | 1 | 245.31% |
| CP240621C00045000 | 2023-10-26 9:58AM EDT | 45.00 | 27.00 | 26.20 | 30.80 | 0.00 | - | 1 | 0 | 0.00% |
| CP240621C00050000 | 2024-05-16 2:31PM EDT | 50.00 | 31.40 | 30.40 | 34.30 | 0.00 | - | 1 | 1 | 91.31% |
| CP240621C00060000 | 2024-02-26 3:49PM EDT | 60.00 | 26.58 | 26.70 | 30.70 | 0.00 | - | 2 | 122 | 176.68% |
| CP240621C00062500 | 2023-11-22 10:45AM EDT | 62.50 | 11.70 | 19.20 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
| CP240621C00065000 | 2024-02-28 2:17PM EDT | 65.00 | 21.53 | 21.90 | 26.50 | 0.00 | - | 25 | 34 | 156.93% |
| CP240621C00067500 | 2024-05-01 1:03PM EDT | 67.50 | 10.70 | 13.40 | 17.10 | 0.00 | - | 11 | 38 | 52.83% |
| CP240621C00070000 | 2024-05-07 11:04AM EDT | 70.00 | 12.20 | 11.70 | 14.50 | 0.00 | - | 30 | 37 | 52.00% |
| CP240621C00072500 | 2024-04-30 2:54PM EDT | 72.50 | 7.32 | 8.40 | 11.60 | 0.00 | - | 1 | 47 | 58.40% |
| CP240621C00075000 | 2024-05-17 3:28PM EDT | 75.00 | 7.75 | 7.50 | 8.50 | -0.65 | -7.74% | 2 | 217 | 41.50% |
| CP240621C00077500 | 2024-05-17 12:50PM EDT | 77.50 | 5.27 | 3.60 | 5.90 | -0.01 | -0.19% | 6 | 471 | 31.47% |
| CP240621C00080000 | 2024-05-17 12:35PM EDT | 80.00 | 3.25 | 3.30 | 3.50 | +0.23 | +7.62% | 8 | 518 | 23.24% |
| CP240621C00082500 | 2024-05-17 3:40PM EDT | 82.50 | 1.86 | 1.80 | 1.90 | +0.11 | +6.29% | 52 | 869 | 20.78% |
| CP240621C00085000 | 2024-05-17 2:40PM EDT | 85.00 | 0.80 | 0.75 | 0.90 | +0.07 | +9.59% | 59 | 4,157 | 19.80% |
| CP240621C00087500 | 2024-05-17 3:17PM EDT | 87.50 | 0.35 | 0.20 | 0.45 | +0.05 | +16.67% | 44 | 278 | 20.68% |
| CP240621C00090000 | 2024-05-15 10:22AM EDT | 90.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 853 | 22.32% |
| CP240621C00092500 | 2024-05-15 10:49AM EDT | 92.50 | 0.10 | 0.05 | 1.45 | 0.00 | - | 12 | 338 | 46.85% |
| CP240621C00095000 | 2024-05-09 12:29PM EDT | 95.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 10 | 244 | 29.98% |
| CP240621C00097500 | 2024-04-23 3:43PM EDT | 97.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 10 | 262 | 33.99% |
| CP240621C00100000 | 2024-04-30 10:10AM EDT | 100.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 638 | 1,107 | 52.54% |
| CP240621C00105000 | 2024-03-18 3:50PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 51.07% |
| CP240621C00110000 | 2024-05-16 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 81 | 51.66% |
| CP240621C00115000 | 2024-02-22 1:44PM EDT | 115.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 68.16% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240621P00042500 | 2023-12-20 4:15PM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 62 | 98.83% |
| CP240621P00047500 | 2024-02-01 10:49AM EDT | 47.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 80.08% |
| CP240621P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 73.44% |
| CP240621P00055000 | 2024-02-14 12:25PM EDT | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 80.18% |
| CP240621P00060000 | 2024-05-17 11:02AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 51.17% |
| CP240621P00062500 | 2024-02-07 4:26PM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 14 | 58.45% |
| CP240621P00065000 | 2024-05-01 9:48AM EDT | 65.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 93 | 42.68% |
| CP240621P00067500 | 2024-05-09 9:36AM EDT | 67.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 80 | 54.15% |
| CP240621P00070000 | 2024-05-01 3:55PM EDT | 70.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 64 | 170 | 45.65% |
| CP240621P00072500 | 2024-05-13 3:50PM EDT | 72.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 277 | 28.57% |
| CP240621P00075000 | 2024-05-17 11:16AM EDT | 75.00 | 0.17 | 0.15 | 0.25 | -0.14 | -45.16% | 5 | 381 | 22.41% |
| CP240621P00077500 | 2024-05-17 2:17PM EDT | 77.50 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 1 | 401 | 19.61% |
| CP240621P00080000 | 2024-05-17 3:03PM EDT | 80.00 | 0.85 | 0.80 | 0.95 | -0.35 | -29.17% | 13 | 271 | 17.95% |
| CP240621P00082500 | 2024-05-17 3:05PM EDT | 82.50 | 1.80 | 1.70 | 1.90 | -0.70 | -28.00% | 60 | 436 | 16.44% |
| CP240621P00085000 | 2024-04-30 3:36PM EDT | 85.00 | 6.50 | 3.20 | 5.40 | 0.00 | - | 6 | 104 | 36.35% |
| CP240621P00087500 | 2024-04-30 12:36PM EDT | 87.50 | 5.87 | 3.60 | 7.40 | -2.79 | -32.22% | 1 | 49 | 39.40% |
| CP240621P00090000 | 2024-05-15 3:29PM EDT | 90.00 | 9.00 | 6.00 | 9.20 | 0.00 | - | 25 | 37 | 38.18% |
| CP240621P00092500 | 2024-04-16 11:54AM EDT | 92.50 | 7.70 | 8.50 | 12.30 | 0.00 | - | 3 | 0 | 52.05% |
| CP240621P00095000 | 2024-02-12 2:37PM EDT | 95.00 | 10.60 | 5.00 | 7.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.