La bourse ferme dans 2 h 47 min
CAC 40
7 530,06 +26,79 (+0,36 %) Euro Stoxx 50
4 862,58 +23,44 (+0,48 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0712 +0,0003 (+0,03 %) Gold future
2 332,30 -16,80 (-0,72 %) Bitcoin EUR
61 203,85 -878,26 (-1,41 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX250117C00015000 | 2023-10-25 11:23AM EDT | 15.00 | 15.30 | 17.80 | 18.30 | 0.00 | - | 1 | 0 | 86.38% |
| CSX250117C00020000 | 2023-12-07 3:01PM EDT | 20.00 | 14.40 | 15.20 | 16.30 | 0.00 | - | 1 | 62 | 108.55% |
| CSX250117C00022500 | 2023-12-26 2:28PM EDT | 22.50 | 13.30 | 12.30 | 14.10 | 0.00 | - | 1 | 23 | 90.77% |
| CSX250117C00025000 | 2024-06-14 9:48AM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CSX250117C00027500 | 2024-06-14 9:49AM EDT | 27.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.00% |
| CSX250117C00030000 | 2024-06-13 10:02AM EDT | 30.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 10 | 311 | 0.00% |
| CSX250117C00032500 | 2024-06-13 2:50PM EDT | 32.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,132 | 0.39% |
| CSX250117C00035000 | 2024-06-14 3:59PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 67 | 6,611 | 3.13% |
| CSX250117C00037500 | 2024-06-14 3:29PM EDT | 37.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 57 | 6,077 | 6.25% |
| CSX250117C00040000 | 2024-06-14 3:34PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 53 | 4,724 | 6.25% |
| CSX250117C00042500 | 2024-06-06 1:56PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 2,017 | 6.25% |
| CSX250117C00045000 | 2024-05-22 3:24PM EDT | 45.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,318 | 12.50% |
| CSX250117C00047500 | 2024-05-07 11:56AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 409 | 29.40% |
| CSX250117C00050000 | 2024-05-08 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX250117P00015000 | 2024-05-22 3:03PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 25.00% |
| CSX250117P00017500 | 2023-10-27 9:30AM EDT | 17.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 20 | 0 | 51.66% |
| CSX250117P00020000 | 2024-01-24 4:12PM EDT | 20.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 145 | 60.06% |
| CSX250117P00022500 | 2024-04-30 2:14PM EDT | 22.50 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 1,161 | 31.54% |
| CSX250117P00025000 | 2024-06-14 10:41AM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 3,706 | 6.25% |
| CSX250117P00027500 | 2024-06-14 2:05PM EDT | 27.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 3,327 | 6.25% |
| CSX250117P00030000 | 2024-06-14 10:05AM EDT | 30.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 9,959 | 3.13% |
| CSX250117P00032500 | 2024-06-10 1:37PM EDT | 32.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 17 | 6,541 | 0.00% |
| CSX250117P00035000 | 2024-06-13 9:37AM EDT | 35.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,336 | 0.00% |
| CSX250117P00037500 | 2024-06-14 9:50AM EDT | 37.50 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 536 | 0.00% |
| CSX250117P00040000 | 2024-05-30 11:52AM EDT | 40.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CSX250117P00042500 | 2024-04-15 10:40AM EDT | 42.50 | 7.30 | 8.30 | 8.50 | 0.00 | - | 2 | 1 | 0.00% |
| CSX250117P00045000 | 2024-06-06 2:55PM EDT | 45.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| CSX250117P00047500 | 2023-11-27 11:09AM EDT | 47.50 | 15.20 | 12.70 | 13.30 | 0.00 | - | 16 | 1 | 0.00% |
| CSX250117P00050000 | 2023-11-27 1:53PM EDT | 50.00 | 18.00 | 14.30 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
