Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.290,07 +478,53 (+0,77%)
CNX Resources Corporation (CNX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX241018C00016000 | 2024-04-19 2:40PM EDT | 16.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| CNX241018C00017000 | 2024-04-17 9:49AM EDT | 17.00 | 7.60 | 6.10 | 9.90 | 0.00 | - | 2 | 7 | 65.14% |
| CNX241018C00018000 | 2024-04-10 1:54PM EDT | 18.00 | 7.38 | 4.50 | 6.10 | 0.00 | - | 4 | 5 | 0.00% |
| CNX241018C00020000 | 2024-04-19 10:52AM EDT | 20.00 | 5.07 | 4.40 | 5.20 | 0.00 | - | 16 | 16 | 0.00% |
| CNX241018C00021000 | 2024-05-08 2:48PM EDT | 21.00 | 4.00 | 4.80 | 8.10 | 0.00 | - | 1 | 22 | 53.61% |
| CNX241018C00022000 | 2024-05-31 11:14AM EDT | 22.00 | 5.00 | 3.00 | 5.30 | +1.30 | +35.14% | 2 | 30 | 43.90% |
| CNX241018C00023000 | 2024-05-28 11:10AM EDT | 23.00 | 3.40 | 2.60 | 4.80 | 0.00 | - | 1 | 33 | 47.05% |
| CNX241018C00024000 | 2024-05-31 10:58AM EDT | 24.00 | 3.50 | 3.50 | 3.70 | +1.15 | +48.94% | 5 | 68 | 38.33% |
| CNX241018C00025000 | 2024-05-29 10:19AM EDT | 25.00 | 2.23 | 1.75 | 3.00 | 0.00 | - | 6 | 570 | 36.23% |
| CNX241018C00026000 | 2024-05-29 10:11AM EDT | 26.00 | 1.65 | 2.20 | 3.70 | 0.00 | - | 10 | 99 | 55.18% |
| CNX241018C00027000 | 2024-05-20 1:30PM EDT | 27.00 | 1.70 | 0.70 | 2.05 | +0.70 | +70.00% | 1 | 27 | 36.28% |
| CNX241018C00028000 | 2024-05-30 10:16AM EDT | 28.00 | 1.05 | 1.30 | 1.55 | 0.00 | - | 1 | 660 | 34.38% |
| CNX241018C00029000 | 2024-03-13 9:50AM EDT | 29.00 | 0.40 | 0.85 | 1.00 | 0.00 | - | - | 6 | 30.47% |
| CNX241018C00030000 | 2024-05-31 1:25PM EDT | 30.00 | 0.78 | 0.70 | 0.90 | +0.28 | +56.00% | 3 | 51 | 33.03% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX241018P00014000 | 2024-03-07 12:43PM EDT | 14.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 9 | 76.27% |
| CNX241018P00018000 | 2024-02-26 10:41AM EDT | 18.00 | 0.85 | 0.30 | 0.40 | 0.00 | - | 10 | 10 | 51.66% |
| CNX241018P00020000 | 2024-04-03 11:24AM EDT | 20.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 2 | 8 | 47.90% |
| CNX241018P00021000 | 2024-05-21 3:23PM EDT | 21.00 | 0.43 | 0.25 | 0.35 | 0.00 | - | 1 | 11 | 33.69% |
| CNX241018P00022000 | 2024-05-30 11:13AM EDT | 22.00 | 0.49 | 0.35 | 0.55 | 0.00 | - | 1 | 24 | 33.84% |
| CNX241018P00023000 | 2024-05-28 9:48AM EDT | 23.00 | 0.75 | 0.50 | 0.80 | 0.00 | - | 1 | 31 | 33.59% |
| CNX241018P00024000 | 2024-05-15 12:55PM EDT | 24.00 | 1.35 | 0.75 | 0.95 | 0.00 | - | 6 | 36 | 30.32% |
| CNX241018P00025000 | 2024-04-30 12:39PM EDT | 25.00 | 2.35 | 0.90 | 1.50 | 0.00 | - | 7 | 83 | 32.98% |
| CNX241018P00026000 | 2024-05-31 11:35AM EDT | 26.00 | 1.60 | 1.35 | 1.60 | -0.85 | -34.69% | 4 | 46 | 27.05% |
