La bourse est fermée
Dow Jones
37 913,30 -472,79 (-1,23 %) Nasdaq
15 767,40 -215,69 (-1,35 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0677 -0,0048 (-0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 071,11 -2 581,77 (-4,40 %)
Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:24PM EDT. Marché ouvert.
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240503C00220000 | 2024-04-26 1:00PM EDT | 220.00 | 19.26 | 9.60 | 12.20 | 0.00 | - | 5 | 0 | 66.46% |
| NSC240503C00225000 | 2024-04-24 3:54PM EDT | 225.00 | 12.40 | 5.60 | 7.30 | 0.00 | - | - | 11 | 48.68% |
| NSC240503C00230000 | 2024-04-29 3:50PM EDT | 230.00 | 10.02 | 2.65 | 4.00 | 0.00 | - | 4 | 202 | 43.58% |
| NSC240503C00232500 | 2024-04-30 2:43PM EDT | 232.50 | 2.25 | 1.70 | 2.70 | -3.75 | -62.50% | 8 | 1 | 41.16% |
| NSC240503C00235000 | 2024-04-30 12:31PM EDT | 235.00 | 1.35 | 1.05 | 1.85 | -6.05 | -81.76% | 66 | 146 | 40.92% |
| NSC240503C00237500 | 2024-04-30 9:52AM EDT | 237.50 | 2.65 | 0.50 | 1.25 | -3.23 | -54.93% | 2 | 214 | 41.19% |
| NSC240503C00240000 | 2024-04-30 10:05AM EDT | 240.00 | 0.70 | 0.35 | 1.00 | -2.70 | -79.41% | 64 | 290 | 44.43% |
| NSC240503C00242500 | 2024-04-30 3:06PM EDT | 242.50 | 0.50 | 0.35 | 0.60 | -2.45 | -83.05% | 1,344 | 5,969 | 43.36% |
| NSC240503C00245000 | 2024-04-30 9:53AM EDT | 245.00 | 1.05 | 0.10 | 1.10 | -1.25 | -54.35% | 1 | 4,072 | 58.81% |
| NSC240503C00247500 | 2024-04-30 9:45AM EDT | 247.50 | 0.10 | 0.10 | 0.55 | -1.18 | -92.19% | 37 | 37 | 53.27% |
| NSC240503C00250000 | 2024-04-30 9:47AM EDT | 250.00 | 0.20 | 0.00 | 0.50 | -0.68 | -77.27% | 244 | 1,253 | 57.08% |
| NSC240503C00252500 | 2024-04-30 2:49PM EDT | 252.50 | 0.15 | 0.15 | 0.35 | -0.60 | -80.00% | 761 | 3,921 | 53.52% |
| NSC240503C00255000 | 2024-04-29 3:50PM EDT | 255.00 | 0.71 | 0.00 | 1.35 | 0.00 | - | 44 | 263 | 71.78% |
| NSC240503C00257500 | 2024-04-26 1:00PM EDT | 257.50 | 0.42 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 76.71% |
| NSC240503C00260000 | 2024-04-29 3:00PM EDT | 260.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 80 | 95 | 80.81% |
| NSC240503C00262500 | 2024-04-29 10:12AM EDT | 262.50 | 0.32 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 85.45% |
| NSC240503C00265000 | 2024-04-29 11:07AM EDT | 265.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 7 | 90.04% |
| NSC240503C00267500 | 2024-04-22 11:20AM EDT | 267.50 | 0.40 | 0.00 | 1.30 | 0.00 | - | - | 1 | 94.48% |
| NSC240503C00270000 | 2024-04-24 10:50AM EDT | 270.00 | 0.76 | 0.00 | 0.80 | +0.71 | +1,420.00% | 30 | 69 | 89.60% |
| NSC240503C00275000 | 2024-04-24 10:14AM EDT | 275.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 7 | 8 | 107.42% |
| NSC240503C00280000 | 2024-04-29 10:53AM EDT | 280.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 128.96% |
| NSC240503C00285000 | 2024-04-29 11:06AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 46 | 77.34% |
| NSC240503C00290000 | 2024-03-22 2:19PM EDT | 290.00 | 1.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 118.75% |
| NSC240503C00295000 | 2024-04-09 11:15AM EDT | 295.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | - | 1 | 139.75% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240503P00190000 | 2024-04-24 10:38AM EDT | 190.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 3 | 80.47% |
| NSC240503P00195000 | 2024-04-30 10:53AM EDT | 195.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 15 | 85.35% |
| NSC240503P00210000 | 2024-04-25 10:16AM EDT | 210.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 7 | 58.30% |
| NSC240503P00215000 | 2024-04-25 10:53AM EDT | 215.00 | 0.22 | 0.00 | 1.90 | 0.00 | - | 1 | 41 | 57.91% |
| NSC240503P00217500 | 2024-04-26 11:38AM EDT | 217.50 | 1.60 | 0.05 | 0.75 | 0.00 | - | 20 | 21 | 47.02% |
| NSC240503P00220000 | 2024-04-30 1:50PM EDT | 220.00 | 0.50 | 0.60 | 0.90 | +0.34 | +212.50% | 2 | 1,041 | 42.63% |
| NSC240503P00222500 | 2024-04-30 9:51AM EDT | 222.50 | 0.89 | 0.55 | 1.05 | +0.74 | +493.33% | 5 | 24 | 37.35% |
| NSC240503P00225000 | 2024-04-30 3:03PM EDT | 225.00 | 1.32 | 1.15 | 2.00 | +1.03 | +355.17% | 114 | 56 | 40.92% |
| NSC240503P00227500 | 2024-04-30 3:03PM EDT | 227.50 | 2.21 | 1.80 | 2.90 | +1.66 | +301.82% | 124 | 71 | 40.58% |
| NSC240503P00230000 | 2024-04-30 2:34PM EDT | 230.00 | 2.85 | 3.20 | 3.90 | +2.10 | +280.00% | 94 | 1,921 | 38.67% |
| NSC240503P00232500 | 2024-04-30 12:29PM EDT | 232.50 | 2.75 | 4.90 | 5.90 | +1.15 | +71.88% | 15 | 94 | 44.70% |
| NSC240503P00235000 | 2024-04-29 1:36PM EDT | 235.00 | 1.95 | 6.70 | 8.30 | 0.00 | - | 12 | 155 | 53.38% |
| NSC240503P00237500 | 2024-04-30 9:49AM EDT | 237.50 | 8.40 | 8.70 | 10.20 | +5.14 | +157.67% | 3 | 82 | 55.10% |
| NSC240503P00240000 | 2024-04-29 10:10AM EDT | 240.00 | 4.30 | 10.40 | 12.10 | 0.00 | - | 1 | 1,430 | 55.13% |
| NSC240503P00242500 | 2024-04-29 1:11PM EDT | 242.50 | 5.40 | 12.70 | 15.10 | 0.00 | - | 1 | 145 | 51.39% |
| NSC240503P00245000 | 2024-04-26 10:05AM EDT | 245.00 | 8.00 | 15.10 | 17.60 | 0.00 | - | 3 | 77 | 56.67% |
| NSC240503P00247500 | 2024-04-25 3:21PM EDT | 247.50 | 8.50 | 16.90 | 19.80 | 0.00 | - | - | 18 | 51.47% |
| NSC240503P00250000 | 2024-04-16 1:30PM EDT | 250.00 | 11.30 | 19.30 | 21.80 | 0.00 | - | 1 | 0 | 76.68% |
| NSC240503P00255000 | 2024-04-04 3:37PM EDT | 255.00 | 12.33 | 24.10 | 27.40 | 0.00 | - | 1 | 1 | 62.99% |
| NSC240503P00270000 | 2024-03-28 3:08PM EDT | 270.00 | 17.40 | 29.00 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
