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
56 589,00 -799,84 (-1,39 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX260116C00015000 | 2024-06-21 11:12AM EDT | 15.00 | 18.90 | 16.50 | 21.50 | 0.00 | - | 1 | 2 | 87.89% |
| CSX260116C00020000 | 2024-01-04 12:10PM EDT | 20.00 | 15.81 | 16.70 | 17.80 | 0.00 | - | 1 | 1 | 71.19% |
| CSX260116C00025000 | 2024-05-06 11:05AM EDT | 25.00 | 10.90 | 10.00 | 10.20 | 0.00 | - | 1 | 17 | 33.81% |
| CSX260116C00027500 | 2024-06-14 1:07PM EDT | 27.50 | 7.38 | 6.30 | 9.40 | 0.00 | - | 1 | 6 | 39.83% |
| CSX260116C00030000 | 2024-06-25 10:16AM EDT | 30.00 | 6.18 | 6.60 | 7.20 | 0.00 | - | 1 | 28 | 33.85% |
| CSX260116C00032500 | 2024-06-28 9:44AM EDT | 32.50 | 5.10 | 5.00 | 5.40 | +0.20 | +4.08% | 1 | 296 | 30.12% |
| CSX260116C00035000 | 2024-06-17 9:43AM EDT | 35.00 | 3.70 | 3.70 | 4.30 | +0.50 | +15.62% | 1 | 628 | 29.76% |
| CSX260116C00037500 | 2024-06-26 1:56PM EDT | 37.50 | 2.60 | 2.60 | 2.85 | 0.00 | - | 11 | 598 | 26.17% |
| CSX260116C00040000 | 2024-06-25 2:05PM EDT | 40.00 | 1.55 | 1.75 | 2.10 | 0.00 | - | 101 | 817 | 25.70% |
| CSX260116C00042500 | 2024-06-14 9:48AM EDT | 42.50 | 0.90 | 1.10 | 1.35 | 0.00 | - | 2 | 278 | 24.02% |
| CSX260116C00045000 | 2024-06-27 10:04AM EDT | 45.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 2 | 226 | 23.34% |
| CSX260116C00047500 | 2024-06-14 9:48AM EDT | 47.50 | 0.35 | 0.40 | 0.60 | 0.00 | - | 1 | 403 | 22.93% |
| CSX260116C00050000 | 2024-06-28 3:50PM EDT | 50.00 | 0.35 | 0.20 | 0.35 | +0.10 | +40.00% | 1 | 77 | 21.95% |
| CSX260116C00055000 | 2024-05-17 9:30AM EDT | 55.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 36.62% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CSX260116P00015000 | 2024-06-14 9:47AM EDT | 15.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 10 | 43 | 41.65% |
| CSX260116P00017500 | 2023-09-13 3:41PM EDT | 17.50 | 0.60 | 0.45 | 0.80 | 0.00 | - | - | 1 | 44.80% |
| CSX260116P00020000 | 2024-06-20 11:06AM EDT | 20.00 | 0.33 | 0.25 | 0.40 | 0.00 | - | 16 | 86 | 30.62% |
| CSX260116P00022500 | 2024-05-16 12:14PM EDT | 22.50 | 0.55 | 0.45 | 0.65 | 0.00 | - | 6 | 27 | 28.64% |
| CSX260116P00025000 | 2024-06-10 11:10AM EDT | 25.00 | 0.95 | 0.70 | 0.90 | 0.00 | - | 3 | 702 | 25.64% |
| CSX260116P00027500 | 2024-06-25 11:21AM EDT | 27.50 | 1.33 | 1.10 | 1.35 | 0.00 | - | 132 | 357 | 23.68% |
| CSX260116P00030000 | 2024-06-25 3:55PM EDT | 30.00 | 1.95 | 1.65 | 1.95 | 0.00 | - | 112 | 539 | 21.66% |
| CSX260116P00032500 | 2024-06-14 9:50AM EDT | 32.50 | 3.00 | 2.10 | 2.75 | 0.00 | - | 17 | 951 | 19.59% |
| CSX260116P00035000 | 2024-06-21 9:47AM EDT | 35.00 | 3.90 | 2.55 | 3.80 | 0.00 | - | 1 | 1,245 | 17.46% |
| CSX260116P00037500 | 2024-06-24 12:06PM EDT | 37.50 | 4.84 | 2.90 | 5.20 | 0.00 | - | 5 | 696 | 15.42% |
| CSX260116P00040000 | 2024-05-06 12:23PM EDT | 40.00 | 6.70 | 6.90 | 8.10 | 0.00 | - | 5 | 20 | 22.07% |
| CSX260116P00042500 | 2024-05-24 9:45AM EDT | 42.50 | 9.00 | 8.30 | 9.70 | 0.00 | - | 13 | 14 | 18.37% |
| CSX260116P00045000 | 2024-06-26 10:20AM EDT | 45.00 | 12.20 | 9.40 | 14.00 | 0.00 | - | 1 | 56 | 34.91% |
| CSX260116P00047500 | 2024-04-15 10:45AM EDT | 47.50 | 12.30 | 13.20 | 15.40 | 0.00 | - | 4 | 194 | 29.81% |
| CSX260116P00050000 | 2024-03-06 11:16AM EDT | 50.00 | 11.55 | 12.60 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
