Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.634,29 -295,68 (-0,48%)
CNX Resources Corporation (CNX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240621C00019000 | 2024-06-04 12:18PM EDT | 19.00 | 6.80 | 5.50 | 6.40 | 0.00 | - | 1 | 1 | 175.39% |
| CNX240621C00020000 | 2024-06-12 9:30AM EDT | 20.00 | 6.29 | 2.90 | 4.80 | 0.00 | - | 1 | 104 | 128.13% |
| CNX240621C00021000 | 2024-05-23 3:05PM EDT | 21.00 | 3.60 | 3.50 | 4.60 | 0.00 | - | 2 | 11 | 136.52% |
| CNX240621C00022000 | 2024-06-11 11:06AM EDT | 22.00 | 4.10 | 0.80 | 2.75 | 0.00 | - | 1 | 1 | 76.56% |
| CNX240621C00023000 | 2024-06-03 10:17AM EDT | 23.00 | 3.24 | 0.05 | 1.80 | 0.00 | - | 1 | 10 | 59.77% |
| CNX240621C00024000 | 2024-06-12 9:30AM EDT | 24.00 | 2.25 | 0.65 | 0.80 | 0.00 | - | 3 | 140 | 34.86% |
| CNX240621C00025000 | 2024-06-14 12:34PM EDT | 25.00 | 0.20 | 0.10 | 0.20 | -0.52 | -72.22% | 38 | 514 | 27.74% |
| CNX240621C00026000 | 2024-06-11 9:47AM EDT | 26.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 279 | 54.69% |
| CNX240621C00027000 | 2024-06-13 10:32AM EDT | 27.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 132 | 91.02% |
| CNX240621C00028000 | 2024-06-13 10:32AM EDT | 28.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 104.30% |
| CNX240621C00029000 | 2024-06-14 1:07PM EDT | 29.00 | 0.28 | 0.00 | 0.20 | +0.25 | +833.33% | 1 | 1 | 82.81% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240621P00019000 | 2024-05-23 9:34AM EDT | 19.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 173.05% |
| CNX240621P00021000 | 2024-06-03 1:38PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 61.72% |
| CNX240621P00022000 | 2024-06-05 10:42AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 96 | 58.20% |
| CNX240621P00023000 | 2024-06-05 1:50PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 263 | 73.05% |
| CNX240621P00024000 | 2024-06-13 11:53AM EDT | 24.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 563 | 27.15% |
| CNX240621P00025000 | 2024-06-14 10:18AM EDT | 25.00 | 0.30 | 0.50 | 0.60 | +0.17 | +130.77% | 10 | 403 | 24.41% |
| CNX240621P00026000 | 2024-06-14 10:56AM EDT | 26.00 | 1.10 | 1.35 | 2.50 | +0.35 | +46.67% | 1 | 549 | 75.39% |
| CNX240621P00027000 | 2024-05-28 2:41PM EDT | 27.00 | 1.77 | 0.65 | 4.30 | 0.00 | - | 2 | 2 | 205.86% |
| CNX240621P00030000 | 2024-06-13 10:15AM EDT | 30.00 | 4.40 | 4.10 | 7.30 | 0.00 | - | 38 | 0 | 121.29% |
