Deutsche Märkte öffnen in 7 Stunden 19 Minuten
Nikkei 225
38.556,87 -298,50 (-0,77%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Bitcoin EUR
62.515,78 -783,75 (-1,24%) CMC Crypto 200
1.455,47 -29,22 (-1,97%) Nasdaq Compositive
16.920,58 -99,30 (-0,58%) S&P 500
5.266,95 -39,09 (-0,74%)
CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621C00055000 | 2024-05-20 2:29PM EDT | 55.00 | 37.80 | 38.70 | 43.00 | 0.00 | - | 10 | 2 | 128.81% |
| CEIX240621C00060000 | 2024-05-14 3:08PM EDT | 60.00 | 27.37 | 34.10 | 37.80 | 0.00 | - | 1 | 139 | 115.92% |
| CEIX240621C00065000 | 2024-05-21 3:22PM EDT | 65.00 | 32.00 | 28.70 | 33.00 | 0.00 | - | 1 | 7 | 94.92% |
| CEIX240621C00070000 | 2024-05-03 2:43PM EDT | 70.00 | 14.60 | 23.80 | 28.00 | 0.00 | - | 1 | 10 | 81.45% |
| CEIX240621C00075000 | 2024-05-22 10:41AM EDT | 75.00 | 21.50 | 18.80 | 22.90 | 0.00 | - | 1 | 27 | 64.99% |
| CEIX240621C00077500 | 2024-05-13 10:50AM EDT | 77.50 | 10.65 | 16.30 | 20.30 | 0.00 | - | 1 | 1 | 56.35% |
| CEIX240621C00080000 | 2024-05-22 2:08PM EDT | 80.00 | 18.56 | 14.60 | 18.10 | 0.00 | - | 4 | 92 | 62.60% |
| CEIX240621C00082500 | 2024-05-22 10:35AM EDT | 82.50 | 14.00 | 12.60 | 15.90 | 0.00 | - | 1 | 24 | 61.79% |
| CEIX240621C00085000 | 2024-05-24 11:19AM EDT | 85.00 | 13.05 | 10.20 | 12.00 | 0.00 | - | 1 | 260 | 57.10% |
| CEIX240621C00087500 | 2024-05-21 12:59PM EDT | 87.50 | 10.00 | 7.20 | 11.00 | 0.00 | - | 14 | 77 | 67.36% |
| CEIX240621C00090000 | 2024-05-28 12:35PM EDT | 90.00 | 10.00 | 6.30 | 8.30 | 0.00 | - | 2 | 459 | 54.59% |
| CEIX240621C00092500 | 2024-05-23 11:31AM EDT | 92.50 | 6.40 | 5.10 | 5.40 | 0.00 | - | 110 | 355 | 39.43% |
| CEIX240621C00095000 | 2024-05-29 3:05PM EDT | 95.00 | 4.20 | 3.60 | 4.10 | -0.40 | -8.70% | 8 | 555 | 40.14% |
| CEIX240621C00097500 | 2024-05-29 3:04PM EDT | 97.50 | 2.84 | 2.40 | 2.85 | -1.55 | -35.31% | 1 | 120 | 38.70% |
| CEIX240621C00100000 | 2024-05-29 3:06PM EDT | 100.00 | 1.99 | 1.60 | 1.90 | -0.63 | -24.05% | 13 | 400 | 37.72% |
| CEIX240621C00105000 | 2024-05-29 3:39PM EDT | 105.00 | 0.82 | 0.00 | 1.40 | -0.38 | -31.67% | 10 | 349 | 46.24% |
| CEIX240621C00110000 | 2024-05-29 2:05PM EDT | 110.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 15 | 339 | 41.38% |
| CEIX240621C00115000 | 2024-05-29 2:04PM EDT | 115.00 | 0.10 | 0.00 | 1.20 | -0.05 | -33.33% | 1 | 416 | 54.20% |
| CEIX240621C00120000 | 2024-05-21 3:20PM EDT | 120.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 8 | 314 | 66.50% |
| CEIX240621C00125000 | 2024-05-01 11:18AM EDT | 125.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 393 | 71.00% |
| CEIX240621C00130000 | 2024-05-06 11:32AM EDT | 130.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 81 | 79.25% |
| CEIX240621C00135000 | 2024-05-01 1:16PM EDT | 135.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 4 | 42 | 86.33% |
| CEIX240621C00140000 | 2024-04-09 3:18PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 105 | 84.18% |
| CEIX240621C00145000 | 2024-01-16 1:42PM EDT | 145.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 2 | 23 | 137.35% |
| CEIX240621C00150000 | 2024-04-09 3:18PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 66.41% |
| CEIX240621C00155000 | 2024-02-14 1:15PM EDT | 155.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 97.56% |
| CEIX240621C00160000 | 2024-02-07 4:38PM EDT | 160.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 105.27% |
| CEIX240621C00165000 | 2024-04-30 11:42AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 51 | 78.52% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621P00045000 | 2024-04-17 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 145.70% |
| CEIX240621P00050000 | 2024-05-09 2:35PM EDT | 50.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 202 | 151.17% |
| CEIX240621P00055000 | 2024-04-25 2:55PM EDT | 55.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 25 | 142.29% |
| CEIX240621P00060000 | 2024-05-07 9:43AM EDT | 60.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 4 | 205 | 117.19% |
| CEIX240621P00065000 | 2024-05-10 11:57AM EDT | 65.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 4 | 304 | 101.17% |
| CEIX240621P00070000 | 2024-05-20 10:41AM EDT | 70.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 1 | 200 | 78.81% |
| CEIX240621P00072500 | 2024-05-20 10:23AM EDT | 72.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 10 | 55 | 77.34% |
| CEIX240621P00075000 | 2024-05-21 3:37PM EDT | 75.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 25 | 453 | 69.73% |
| CEIX240621P00077500 | 2024-05-28 9:30AM EDT | 77.50 | 0.15 | 0.05 | 1.35 | 0.00 | - | 1 | 117 | 64.26% |
| CEIX240621P00080000 | 2024-05-29 3:51PM EDT | 80.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 199 | 2,285 | 51.76% |
| CEIX240621P00082500 | 2024-05-29 10:33AM EDT | 82.50 | 0.20 | 0.05 | 0.50 | +0.05 | +33.33% | 113 | 2,567 | 44.78% |
| CEIX240621P00085000 | 2024-05-29 3:44PM EDT | 85.00 | 0.45 | 0.10 | 1.40 | +0.15 | +50.00% | 22 | 1,675 | 53.78% |
| CEIX240621P00087500 | 2024-05-29 2:00PM EDT | 87.50 | 0.78 | 0.00 | 1.00 | +0.28 | +56.00% | 10 | 108 | 39.28% |
| CEIX240621P00090000 | 2024-05-29 3:23PM EDT | 90.00 | 1.10 | 1.00 | 1.40 | +0.25 | +29.41% | 26 | 1,863 | 36.33% |
| CEIX240621P00092500 | 2024-05-29 3:02PM EDT | 92.50 | 1.87 | 1.85 | 2.15 | +0.50 | +36.50% | 11 | 376 | 35.38% |
| CEIX240621P00095000 | 2024-05-29 11:48AM EDT | 95.00 | 2.85 | 2.90 | 3.20 | +0.73 | +34.43% | 11 | 103 | 34.79% |
| CEIX240621P00097500 | 2024-05-28 3:35PM EDT | 97.50 | 3.15 | 4.30 | 4.60 | 0.00 | - | 5 | 84 | 34.84% |
| CEIX240621P00100000 | 2024-05-28 2:55PM EDT | 100.00 | 4.70 | 5.80 | 6.30 | 0.00 | - | 2 | 394 | 35.23% |
| CEIX240621P00105000 | 2024-01-19 4:22PM EDT | 105.00 | 13.40 | 25.00 | 28.50 | 0.00 | - | 5 | 31 | 213.55% |
| CEIX240621P00110000 | 2024-02-12 11:46AM EDT | 110.00 | 26.32 | 27.30 | 30.40 | 0.00 | - | 1 | 55 | 199.78% |
| CEIX240621P00115000 | 2024-01-10 2:21PM EDT | 115.00 | 22.80 | 30.30 | 34.30 | 0.00 | - | 1 | 145 | 198.32% |
| CEIX240621P00120000 | 2024-02-06 3:11PM EDT | 120.00 | 33.30 | 24.50 | 28.20 | 0.00 | - | 4 | 0 | 84.77% |
| CEIX240621P00125000 | 2024-03-05 4:16PM EDT | 125.00 | 34.63 | 41.50 | 46.00 | 0.00 | - | 40 | 0 | 238.70% |
| CEIX240621P00130000 | 2024-02-14 4:16PM EDT | 130.00 | 48.90 | 46.60 | 51.40 | 0.00 | - | 100 | 0 | 252.64% |
| CEIX240621P00145000 | 2023-10-31 9:39AM EDT | 145.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240621P00165000 | 2023-10-31 9:39AM EDT | 165.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
