La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 314,12 +338,54 (+0,55 %)
Canadian National Railway Company (CNI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI241018C00085000 | 2024-04-11 2:17PM EDT | 85.00 | 46.71 | 41.00 | 45.70 | 0.00 | - | - | 1 | 64.66% |
| CNI241018C00100000 | 2024-05-16 11:44AM EDT | 100.00 | 27.17 | 26.50 | 31.20 | 0.00 | - | 4 | 0 | 47.75% |
| CNI241018C00110000 | 2024-02-21 2:01PM EDT | 110.00 | 22.60 | 23.40 | 25.50 | 0.00 | - | - | 1 | 52.49% |
| CNI241018C00115000 | 2024-05-21 10:29AM EDT | 115.00 | 15.50 | 13.60 | 15.90 | 0.00 | - | 1 | 1 | 27.84% |
| CNI241018C00120000 | 2024-05-30 9:30AM EDT | 120.00 | 8.20 | 10.40 | 11.40 | 0.00 | - | 1 | 137 | 23.40% |
| CNI241018C00125000 | 2024-05-30 12:13PM EDT | 125.00 | 6.05 | 6.10 | 8.10 | 0.00 | - | 1 | 53 | 22.06% |
| CNI241018C00130000 | 2024-05-31 2:52PM EDT | 130.00 | 4.10 | 4.90 | 5.20 | -0.20 | -4.65% | 166 | 135 | 20.29% |
| CNI241018C00135000 | 2024-05-20 10:39AM EDT | 135.00 | 2.25 | 2.90 | 3.20 | -1.18 | -34.40% | 1 | 131 | 19.47% |
| CNI241018C00140000 | 2024-05-31 10:13AM EDT | 140.00 | 1.18 | 1.55 | 1.70 | -0.12 | -9.23% | 1 | 107 | 18.29% |
| CNI241018C00145000 | 2024-05-23 11:50AM EDT | 145.00 | 0.60 | 0.75 | 1.90 | -0.30 | -33.33% | 1 | 173 | 23.01% |
| CNI241018C00150000 | 2024-04-24 2:34PM EDT | 150.00 | 0.50 | 0.30 | 1.35 | 0.00 | - | 8 | 78 | 23.72% |
| CNI241018C00155000 | 2024-04-23 9:47AM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 272 | 6.25% |
| CNI241018C00160000 | 2024-04-22 12:54PM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CNI241018C00165000 | 2024-03-22 10:15AM EDT | 165.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 13 | 13 | 28.47% |
| CNI241018C00175000 | 2024-05-20 10:31AM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 42.47% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNI241018P00075000 | 2024-02-22 12:44PM EDT | 75.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 53.52% |
| CNI241018P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CNI241018P00090000 | 2024-02-27 12:11PM EDT | 90.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 20 | 50.60% |
| CNI241018P00095000 | 2024-05-01 12:59PM EDT | 95.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 3 | 4 | 31.23% |
| CNI241018P00100000 | 2024-04-30 10:22AM EDT | 100.00 | 0.77 | 0.40 | 0.55 | 0.00 | - | 11 | 19 | 26.22% |
| CNI241018P00105000 | 2024-05-21 9:30AM EDT | 105.00 | 0.60 | 0.50 | 1.60 | 0.00 | - | 3 | 41 | 29.64% |
| CNI241018P00110000 | 2024-05-21 12:22PM EDT | 110.00 | 1.02 | 0.85 | 1.10 | 0.00 | - | 1 | 22 | 21.62% |
| CNI241018P00115000 | 2024-05-30 10:41AM EDT | 115.00 | 1.95 | 1.40 | 1.70 | 0.00 | - | 1 | 101 | 19.86% |
| CNI241018P00120000 | 2024-05-28 12:04PM EDT | 120.00 | 2.90 | 2.30 | 2.60 | 0.00 | - | 54 | 407 | 18.04% |
| CNI241018P00125000 | 2024-05-31 2:48PM EDT | 125.00 | 4.60 | 3.80 | 4.20 | 0.00 | - | 114 | 324 | 16.96% |
| CNI241018P00130000 | 2024-05-28 10:51AM EDT | 130.00 | 6.90 | 6.10 | 6.40 | 0.00 | - | 100 | 189 | 15.59% |
| CNI241018P00135000 | 2024-05-14 12:51PM EDT | 135.00 | 10.20 | 8.40 | 11.40 | 0.00 | - | 1 | 7 | 21.31% |
| CNI241018P00140000 | 2024-04-23 10:02AM EDT | 140.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| CNI241018P00145000 | 2024-03-20 11:05AM EDT | 145.00 | 15.30 | 15.80 | 18.90 | 0.00 | - | - | 2 | 19.79% |
| CNI241018P00150000 | 2024-04-12 10:56AM EDT | 150.00 | 21.80 | 20.10 | 24.50 | 0.00 | - | 1 | 0 | 26.22% |
