La bourse ferme dans 2 h 36 min
CAC 40
7 521,22 +17,95 (+0,24 %) Euro Stoxx 50
4 855,86 +16,72 (+0,35 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0715 +0,0006 (+0,05 %) Gold future
2 334,40 -14,70 (-0,63 %) Bitcoin EUR
61 208,47 -893,56 (-1,44 %)
CSX Corporation (CSX)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240621C00015000 | 2024-05-17 12:20PM EDT | 15.00 | 18.60 | 15.10 | 17.70 | 0.00 | - | 2 | 0 | 489.45% |
| CSX240621C00017500 | 2023-11-10 1:51PM EDT | 17.50 | 13.40 | 15.60 | 15.90 | 0.00 | - | 2 | 0 | 504.69% |
| CSX240621C00020000 | 2024-05-09 11:54AM EDT | 20.00 | 14.60 | 11.70 | 14.80 | 0.00 | - | 4 | 4 | 417.97% |
| CSX240621C00022500 | 2024-04-12 1:00PM EDT | 22.50 | 12.90 | 10.40 | 13.10 | 0.00 | - | 1 | 8 | 451.37% |
| CSX240621C00025000 | 2024-03-06 2:52PM EDT | 25.00 | 13.58 | 11.20 | 13.20 | 0.00 | - | 2 | 8 | 624.22% |
| CSX240621C00027500 | 2023-10-23 10:41AM EDT | 27.50 | 4.79 | 5.10 | 6.60 | 0.00 | - | 1 | 38 | 211.72% |
| CSX240621C00030000 | 2024-06-13 9:30AM EDT | 30.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 185 | 224 | 0.00% |
| CSX240621C00032000 | 2024-06-14 2:51PM EDT | 32.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 38 | 59 | 0.00% |
| CSX240621C00032500 | 2024-06-14 3:57PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 84 | 1,620 | 3.13% |
| CSX240621C00033000 | 2024-06-14 10:17AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 6.25% |
| CSX240621C00033500 | 2024-06-14 3:47PM EDT | 33.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,041 | 12.50% |
| CSX240621C00034000 | 2024-06-13 9:38AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,585 | 12.50% |
| CSX240621C00035000 | 2024-06-13 1:48PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 7,570 | 25.00% |
| CSX240621C00037500 | 2024-06-14 3:29PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5,022 | 25.00% |
| CSX240621C00040000 | 2024-06-14 11:17AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,607 | 50.00% |
| CSX240621C00042500 | 2024-06-03 3:11PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 50.00% |
| CSX240621C00045000 | 2024-05-15 10:24AM EDT | 45.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 5 | 20 | 288.48% |
| CSX240621C00047500 | 2023-12-14 12:44PM EDT | 47.50 | 0.04 | 0.00 | 0.65 | 0.00 | - | - | 1 | 226.56% |
| CSX240621C00050000 | 2023-12-14 12:44PM EDT | 50.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 248.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX240621P00015000 | 2024-01-25 10:30AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 309.38% |
| CSX240621P00017500 | 2023-09-12 11:00AM EDT | 17.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 26 | 282.81% |
| CSX240621P00020000 | 2024-01-26 10:30AM EDT | 20.00 | 0.04 | 0.00 | 1.65 | 0.00 | - | 3 | 387 | 382.42% |
| CSX240621P00022500 | 2024-04-11 1:31PM EDT | 22.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 34 | 341.41% |
| CSX240621P00025000 | 2024-06-04 2:39PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 551 | 50.00% |
| CSX240621P00027500 | 2024-06-05 11:12AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,692 | 25.00% |
| CSX240621P00029000 | 2024-06-11 2:54PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CSX240621P00030000 | 2024-06-14 10:20AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 1,679 | 12.50% |
| CSX240621P00031000 | 2024-06-14 3:12PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 702 | 308 | 12.50% |
| CSX240621P00032000 | 2024-06-14 3:39PM EDT | 32.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 71 | 187 | 1.56% |
| CSX240621P00032500 | 2024-06-14 3:03PM EDT | 32.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 193 | 3,210 | 0.00% |
| CSX240621P00033000 | 2024-06-14 3:27PM EDT | 33.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 27 | 122 | 0.00% |
| CSX240621P00033500 | 2024-06-14 3:47PM EDT | 33.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 397 | 0.00% |
| CSX240621P00034000 | 2024-06-11 10:17AM EDT | 34.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSX240621P00035000 | 2024-06-14 3:56PM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 18 | 833 | 0.00% |
| CSX240621P00037500 | 2024-06-12 9:56AM EDT | 37.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| CSX240621P00040000 | 2024-05-29 11:55AM EDT | 40.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSX240621P00042500 | 2024-03-07 1:26PM EDT | 42.50 | 4.30 | 6.00 | 6.30 | 0.00 | - | 1 | 0 | 0.00% |
