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
56 587,54 -783,25 (-1,37 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX250620C00020000 | 2024-03-25 11:33AM EDT | 20.00 | 18.00 | 14.50 | 15.40 | 0.00 | - | 13 | 13 | 58.55% |
| CSX250620C00025000 | 2024-05-10 3:58PM EDT | 25.00 | 10.82 | 9.00 | 11.20 | 0.00 | - | - | 1 | 53.54% |
| CSX250620C00027500 | 2024-06-26 10:01AM EDT | 27.50 | 7.30 | 7.50 | 8.80 | 0.00 | - | 2 | 15 | 44.58% |
| CSX250620C00030000 | 2024-06-27 9:43AM EDT | 30.00 | 5.50 | 5.60 | 7.90 | 0.00 | - | 50 | 136 | 48.58% |
| CSX250620C00032500 | 2024-06-26 1:32PM EDT | 32.50 | 3.90 | 3.90 | 4.20 | 0.00 | - | 1 | 838 | 28.57% |
| CSX250620C00035000 | 2024-06-28 12:52PM EDT | 35.00 | 2.70 | 2.55 | 2.80 | +0.40 | +17.39% | 540 | 819 | 26.15% |
| CSX250620C00037500 | 2024-06-28 3:34PM EDT | 37.50 | 1.65 | 1.05 | 1.75 | +0.15 | +10.00% | 2 | 4,257 | 24.35% |
| CSX250620C00040000 | 2024-06-26 3:57PM EDT | 40.00 | 0.80 | 0.85 | 1.05 | 0.00 | - | 4 | 479 | 23.27% |
| CSX250620C00042500 | 2024-06-24 10:34AM EDT | 42.50 | 0.55 | 0.45 | 0.60 | 0.00 | - | 2 | 462 | 22.49% |
| CSX250620C00045000 | 2024-06-25 2:35PM EDT | 45.00 | 0.20 | 0.20 | 1.30 | 0.00 | - | 5 | 993 | 33.57% |
| CSX250620C00047500 | 2024-05-14 11:59AM EDT | 47.50 | 0.19 | 0.00 | 0.25 | 0.00 | - | 25 | 610 | 23.19% |
| CSX250620C00050000 | 2024-06-14 1:37PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 642 | 48.34% |
| CSX250620C00055000 | 2024-06-17 10:28AM EDT | 55.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 10 | 28.86% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX250620P00022500 | 2024-04-26 3:48PM EDT | 22.50 | 0.31 | 0.25 | 0.35 | 0.00 | - | 1 | 32 | 30.23% |
| CSX250620P00025000 | 2024-06-21 1:04PM EDT | 25.00 | 0.44 | 0.40 | 0.50 | 0.00 | - | 2 | 680 | 26.42% |
| CSX250620P00027500 | 2024-06-26 2:51PM EDT | 27.50 | 0.83 | 0.65 | 0.85 | 0.00 | - | 10 | 1,766 | 24.32% |
| CSX250620P00030000 | 2024-06-28 9:33AM EDT | 30.00 | 1.30 | 1.15 | 1.35 | -0.10 | -7.14% | 1 | 3,005 | 21.92% |
| CSX250620P00032500 | 2024-06-28 12:52PM EDT | 32.50 | 2.10 | 1.40 | 2.10 | 0.00 | - | 500 | 1,715 | 19.62% |
| CSX250620P00035000 | 2024-06-06 9:37AM EDT | 35.00 | 3.40 | 2.95 | 3.20 | 0.00 | - | 1 | 1,748 | 17.40% |
| CSX250620P00037500 | 2024-06-21 10:02AM EDT | 37.50 | 4.65 | 4.40 | 6.90 | 0.00 | - | 1 | 652 | 33.02% |
| CSX250620P00040000 | 2024-06-28 9:51AM EDT | 40.00 | 7.00 | 6.40 | 9.00 | -0.30 | -4.11% | 3 | 116 | 35.25% |
| CSX250620P00042500 | 2024-04-12 9:45AM EDT | 42.50 | 7.40 | 8.00 | 10.20 | 0.00 | - | 1 | 1 | 28.42% |
| CSX250620P00045000 | 2024-04-15 10:51AM EDT | 45.00 | 9.90 | 10.80 | 12.90 | 0.00 | - | 1 | 5 | 34.11% |
| CSX250620P00047500 | 2024-03-05 11:33AM EDT | 47.50 | 9.10 | 10.30 | 12.80 | 0.00 | - | - | 9 | 0.00% |
