La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 575,01 -742,00 (-1,29 %)
CSX Corporation (CSX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après 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 | 0.00% |
| CSX250117C00020000 | 2023-12-07 3:01PM EDT | 20.00 | 14.40 | 15.20 | 16.30 | 0.00 | - | 1 | 62 | 92.87% |
| CSX250117C00022500 | 2024-06-25 10:19AM EDT | 22.50 | 10.70 | 9.60 | 12.00 | 0.00 | - | 2 | 21 | 56.25% |
| CSX250117C00025000 | 2024-06-14 9:48AM EDT | 25.00 | 8.00 | 7.40 | 10.10 | 0.00 | - | 1 | 42 | 55.03% |
| CSX250117C00027500 | 2024-06-17 2:53PM EDT | 27.50 | 6.26 | 5.60 | 8.90 | 0.00 | - | 1 | 297 | 60.38% |
| CSX250117C00030000 | 2024-06-13 10:02AM EDT | 30.00 | 3.93 | 4.80 | 5.00 | 0.00 | - | 10 | 311 | 31.46% |
| CSX250117C00032500 | 2024-06-24 2:05PM EDT | 32.50 | 3.16 | 3.00 | 3.20 | 0.00 | - | 1 | 1,130 | 27.54% |
| CSX250117C00035000 | 2024-06-28 3:36PM EDT | 35.00 | 1.75 | 1.70 | 1.80 | +0.25 | +16.67% | 15 | 6,792 | 24.57% |
| CSX250117C00037500 | 2024-06-28 3:36PM EDT | 37.50 | 0.85 | 0.80 | 0.90 | +0.10 | +13.33% | 37 | 6,112 | 22.80% |
| CSX250117C00040000 | 2024-06-28 10:30AM EDT | 40.00 | 0.36 | 0.30 | 0.40 | +0.11 | +44.00% | 3 | 5,666 | 21.68% |
| CSX250117C00042500 | 2024-06-25 9:44AM EDT | 42.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 2,017 | 22.02% |
| CSX250117C00045000 | 2024-06-25 11:19AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,312 | 22.46% |
| CSX250117C00047500 | 2024-05-07 11:56AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 409 | 27.64% |
| CSX250117C00050000 | 2024-06-17 3:01PM EDT | 50.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 31 | 48.78% |
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 | 0.25 | 0.00 | - | 5 | 125 | 58.59% |
| CSX250117P00017500 | 2023-10-27 9:30AM EDT | 17.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 20 | 0 | 50.10% |
| CSX250117P00020000 | 2024-01-24 4:12PM EDT | 20.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 145 | 52.73% |
| CSX250117P00022500 | 2024-06-25 9:31AM EDT | 22.50 | 0.17 | 0.05 | 1.40 | 0.00 | - | 1 | 1,161 | 62.84% |
| CSX250117P00025000 | 2024-06-17 9:30AM EDT | 25.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 10 | 3,716 | 30.23% |
| CSX250117P00027500 | 2024-06-27 2:09PM EDT | 27.50 | 0.39 | 0.30 | 0.45 | -0.01 | -2.50% | 1 | 3,336 | 25.44% |
| CSX250117P00030000 | 2024-06-25 12:17PM EDT | 30.00 | 1.00 | 0.65 | 0.85 | 0.00 | - | 5 | 9,943 | 22.83% |
| CSX250117P00032500 | 2024-06-26 2:49PM EDT | 32.50 | 1.60 | 1.40 | 1.55 | 0.00 | - | 5 | 6,537 | 20.31% |
| CSX250117P00035000 | 2024-06-27 10:32AM EDT | 35.00 | 2.77 | 2.50 | 2.65 | 0.00 | - | 2 | 3,404 | 17.38% |
| CSX250117P00037500 | 2024-06-28 9:37AM EDT | 37.50 | 4.50 | 3.00 | 6.40 | -0.50 | -10.00% | 43 | 535 | 38.62% |
| CSX250117P00040000 | 2024-05-30 11:52AM EDT | 40.00 | 6.63 | 4.60 | 8.50 | 0.00 | - | 1 | 11 | 41.33% |
| 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 | 9.20 | 14.00 | 0.00 | - | 90 | 0 | 58.30% |
| 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 | 34.13% |
