Marchés français ouverture 5 h 23 min
Dow Jones
38 111,48 -330,06 (-0,86 %) Nasdaq
16 737,08 -183,50 (-1,08 %) Nikkei 225
38 231,33 +177,20 (+0,47 %) EUR/USD
1,0831 -0,0005 (-0,04 %) HANG SENG
18 409,62 +179,43 (+0,98 %) Bitcoin EUR
63 265,41 +844,85 (+1,35 %)
Canadian Pacific Kansas City Limited (CP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240621C00035000 | 2023-12-01 10:42AM EDT | 35.00 | 38.20 | 42.50 | 47.30 | 0.00 | - | 1 | 1 | 288.97% |
| CP240621C00040000 | 2024-05-20 3:57PM EDT | 40.00 | 42.80 | 35.60 | 39.60 | 0.00 | - | 1 | 0 | 107.81% |
| 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 | 25.60 | 29.70 | 0.00 | - | 1 | 1 | 84.57% |
| CP240621C00060000 | 2024-05-24 10:43AM EDT | 60.00 | 19.70 | 16.30 | 20.20 | 0.00 | - | 1 | 123 | 82.81% |
| CP240621C00062500 | 2023-11-22 10:45AM EDT | 62.50 | 11.70 | 19.20 | 19.50 | 0.00 | - | 1 | 1 | 148.22% |
| CP240621C00065000 | 2024-02-28 2:17PM EDT | 65.00 | 21.53 | 21.90 | 26.50 | 0.00 | - | 25 | 34 | 250.73% |
| CP240621C00067500 | 2024-05-01 1:03PM EDT | 67.50 | 10.70 | 8.60 | 11.10 | 0.00 | - | 11 | 38 | 60.99% |
| CP240621C00070000 | 2024-05-29 9:30AM EDT | 70.00 | 7.60 | 5.80 | 9.30 | 0.00 | - | 10 | 156 | 63.04% |
| CP240621C00072500 | 2024-05-29 1:12PM EDT | 72.50 | 4.90 | 4.50 | 7.40 | 0.00 | - | 2 | 49 | 60.06% |
| CP240621C00075000 | 2024-05-29 3:48PM EDT | 75.00 | 2.71 | 3.40 | 3.60 | 0.00 | - | 120 | 336 | 27.64% |
| CP240621C00077500 | 2024-05-30 9:55AM EDT | 77.50 | 1.80 | 1.75 | 1.85 | +0.50 | +38.46% | 14 | 951 | 23.90% |
| CP240621C00080000 | 2024-05-30 10:23AM EDT | 80.00 | 0.65 | 0.65 | 0.75 | +0.10 | +18.18% | 55 | 912 | 21.97% |
| CP240621C00082500 | 2024-05-29 1:20PM EDT | 82.50 | 0.15 | 0.15 | 0.30 | 0.00 | - | 7 | 882 | 22.66% |
| CP240621C00085000 | 2024-05-30 2:24PM EDT | 85.00 | 0.15 | 0.10 | 0.15 | +0.06 | +66.67% | 13 | 4,178 | 25.00% |
| CP240621C00087500 | 2024-05-28 2:22PM EDT | 87.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 4 | 319 | 47.49% |
| CP240621C00090000 | 2024-05-28 9:37AM EDT | 90.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 2 | 1,289 | 54.49% |
| CP240621C00092500 | 2024-05-29 1:19PM EDT | 92.50 | 0.12 | 0.00 | 1.70 | 0.00 | - | 12 | 326 | 63.43% |
| CP240621C00095000 | 2024-05-30 12:04PM EDT | 95.00 | 0.12 | 0.00 | 0.15 | +0.07 | +140.00% | 7 | 242 | 46.58% |
| CP240621C00097500 | 2024-05-30 11:42AM EDT | 97.50 | 0.05 | 0.00 | 0.95 | -0.30 | -85.71% | 26 | 262 | 65.09% |
| CP240621C00100000 | 2024-05-24 9:42AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 48 | 1,109 | 66.70% |
| CP240621C00105000 | 2024-03-18 3:50PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 76.22% |
| CP240621C00110000 | 2024-05-16 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 81 | 61.72% |
| CP240621C00115000 | 2024-02-22 1:44PM EDT | 115.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 97.75% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CP240621P00042500 | 2023-12-20 4:15PM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 62 | 115.63% |
| CP240621P00047500 | 2024-02-01 10:49AM EDT | 47.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 92.58% |
| CP240621P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 79.30% |
| CP240621P00055000 | 2024-02-14 12:25PM EDT | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 90.23% |
| CP240621P00060000 | 2024-05-30 11:43AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 140 | 54.88% |
| CP240621P00062500 | 2024-02-07 4:26PM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 14 | 62.11% |
| CP240621P00065000 | 2024-05-01 9:48AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 12.50% |
| CP240621P00067500 | 2024-05-09 9:36AM EDT | 67.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 37.89% |
| CP240621P00070000 | 2024-05-30 2:24PM EDT | 70.00 | 0.15 | 0.00 | 0.15 | -0.01 | -6.25% | 2 | 171 | 27.98% |
| CP240621P00072500 | 2024-05-29 1:19PM EDT | 72.50 | 0.34 | 0.20 | 0.30 | 0.00 | - | 1 | 279 | 24.61% |
| CP240621P00075000 | 2024-05-30 1:06PM EDT | 75.00 | 0.68 | 0.55 | 0.65 | -0.19 | -21.84% | 85 | 493 | 21.70% |
| CP240621P00077500 | 2024-05-30 3:36PM EDT | 77.50 | 1.45 | 1.35 | 1.50 | -0.47 | -24.48% | 77 | 772 | 20.22% |
| CP240621P00080000 | 2024-05-30 3:52PM EDT | 80.00 | 2.95 | 1.80 | 3.00 | -0.35 | -10.61% | 50 | 704 | 19.17% |
| CP240621P00082500 | 2024-05-30 11:25AM EDT | 82.50 | 5.35 | 4.10 | 5.10 | -0.55 | -9.32% | 14 | 498 | 19.24% |
| CP240621P00085000 | 2024-04-30 3:36PM EDT | 85.00 | 6.50 | 5.50 | 9.50 | 0.00 | - | 6 | 89 | 61.87% |
| CP240621P00087500 | 2024-05-17 9:55AM EDT | 87.50 | 5.87 | 8.20 | 10.50 | 0.00 | - | 1 | 7 | 43.51% |
| CP240621P00090000 | 2024-05-15 3:29PM EDT | 90.00 | 9.00 | 11.80 | 14.00 | 0.00 | - | 25 | 1 | 70.65% |
| CP240621P00092500 | 2024-04-16 11:54AM EDT | 92.50 | 7.70 | 8.50 | 12.30 | 0.00 | - | 3 | 0 | 0.00% |
| CP240621P00095000 | 2024-02-12 2:37PM EDT | 95.00 | 10.60 | 5.00 | 7.30 | 0.00 | - | - | 1 | 0.00% |
