La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 742,18 +190,55 (+0,31 %)
Canadian National Railway Company (CNI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240719C00060000 | 2023-12-05 11:22AM EDT | 60.00 | 58.30 | 65.90 | 67.10 | 0.00 | - | - | 1 | 228.86% |
| CNI240719C00080000 | 2024-03-06 10:53AM EDT | 80.00 | 50.55 | 48.30 | 51.70 | 0.00 | - | 1 | 4 | 195.74% |
| CNI240719C00085000 | 2024-04-11 2:17PM EDT | 85.00 | 45.93 | 40.60 | 45.10 | 0.00 | - | 1 | 1 | 154.05% |
| CNI240719C00100000 | 2024-02-15 1:18PM EDT | 100.00 | 31.15 | 27.80 | 32.50 | 0.00 | - | 16 | 15 | 127.45% |
| CNI240719C00105000 | 2024-05-01 1:03PM EDT | 105.00 | 16.60 | 20.40 | 24.80 | 0.00 | - | 28 | 36 | 90.26% |
| CNI240719C00110000 | 2024-06-06 9:55AM EDT | 110.00 | 16.60 | 10.50 | 14.00 | 0.00 | - | 6 | 29 | 45.53% |
| CNI240719C00115000 | 2024-06-13 2:26PM EDT | 115.00 | 7.60 | 7.50 | 8.30 | 0.00 | - | 4 | 47 | 27.61% |
| CNI240719C00120000 | 2024-06-13 1:35PM EDT | 120.00 | 3.50 | 3.70 | 4.10 | 0.00 | - | 4 | 334 | 21.01% |
| CNI240719C00125000 | 2024-06-14 2:41PM EDT | 125.00 | 1.15 | 1.20 | 1.50 | +0.05 | +4.55% | 5 | 123 | 18.64% |
| CNI240719C00130000 | 2024-06-14 9:35AM EDT | 130.00 | 0.25 | 0.20 | 0.40 | -0.10 | -28.57% | 12 | 381 | 17.95% |
| CNI240719C00135000 | 2024-06-07 11:13AM EDT | 135.00 | 0.15 | 0.10 | 0.25 | -0.28 | -65.12% | 1 | 274 | 22.27% |
| CNI240719C00140000 | 2024-06-14 9:30AM EDT | 140.00 | 0.14 | 0.00 | 0.20 | +0.04 | +40.00% | 1 | 249 | 26.91% |
| CNI240719C00145000 | 2024-06-12 1:15PM EDT | 145.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 81 | 33.59% |
| CNI240719C00150000 | 2024-06-07 2:36PM EDT | 150.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 36 | 84 | 53.69% |
| CNI240719C00155000 | 2024-05-20 2:28PM EDT | 155.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 19 | 43.46% |
| CNI240719C00160000 | 2024-01-22 1:01PM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 51.66% |
| CNI240719C00170000 | 2024-06-04 11:48AM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 75.20% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI240719P00070000 | 2024-01-24 12:14PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 99.61% |
| CNI240719P00075000 | 2023-11-21 3:10PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CNI240719P00085000 | 2024-02-14 4:56PM EDT | 85.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 57.03% |
| CNI240719P00090000 | 2024-01-23 3:42PM EDT | 90.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 10 | 30 | 60.30% |
| CNI240719P00095000 | 2024-05-09 9:56AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 165 | 532 | 50.59% |
| CNI240719P00100000 | 2024-05-08 9:52AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 49.56% |
| CNI240719P00105000 | 2024-05-15 3:53PM EDT | 105.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 31.84% |
| CNI240719P00110000 | 2024-06-14 3:40PM EDT | 110.00 | 0.20 | 0.15 | 0.30 | -0.13 | -39.39% | 1 | 74 | 23.73% |
| CNI240719P00115000 | 2024-06-13 2:35PM EDT | 115.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 3 | 90 | 19.29% |
| CNI240719P00120000 | 2024-06-14 2:09PM EDT | 120.00 | 1.56 | 1.30 | 1.50 | +0.15 | +10.64% | 5 | 512 | 15.65% |
| CNI240719P00125000 | 2024-06-14 3:07PM EDT | 125.00 | 2.67 | 3.40 | 4.50 | -1.73 | -39.32% | 6 | 323 | 17.46% |
| CNI240719P00130000 | 2024-05-29 1:24PM EDT | 130.00 | 7.20 | 6.20 | 10.30 | 0.00 | - | 1 | 73 | 34.20% |
| CNI240719P00135000 | 2024-05-03 9:52AM EDT | 135.00 | 12.20 | 6.20 | 8.70 | 0.00 | - | 8 | 17 | 0.00% |
| CNI240719P00140000 | 2024-04-02 1:36PM EDT | 140.00 | 10.60 | 15.90 | 20.50 | 0.00 | - | 1 | 13 | 53.54% |
| CNI240719P00145000 | 2024-02-26 12:09PM EDT | 145.00 | 14.50 | 13.70 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
