Deutsche Märkte öffnen in 7 Stunden 7 Minuten

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,90-2,96 (-1,61%)
Börsenschluss: 04:00PM EDT
178,20 -2,70 (-1,49%)
Nachbörse: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CEG240517C000600002024-02-02 12:30PM EDT60.0072.40108.00112.400.00-25250.00%
CEG240517C000750002024-03-04 3:24PM EDT75.00100.49114.20117.900.00-11353.13%
CEG240517C000800002024-03-20 9:36AM EDT80.0094.500.000.000.00-3280.00%
CEG240517C000850002023-12-12 10:41AM EDT85.0032.9828.5031.900.00--10.00%
CEG240517C000950002024-01-11 12:41PM EDT95.0020.9836.3041.000.00-15150.00%
CEG240517C001000002024-01-19 1:21PM EDT100.0016.5030.7035.000.00-440.00%
CEG240517C001050002024-02-08 11:24AM EDT105.0029.5164.6068.500.00-1130.00%
CEG240517C001100002024-04-15 9:33AM EDT110.0084.9069.0073.900.00-15101.51%
CEG240517C001150002024-03-19 3:47PM EDT115.0058.0067.2071.500.00-243144.41%
CEG240517C001200002024-04-05 2:07PM EDT120.0073.3059.0063.900.00-25086.04%
CEG240517C001250002024-04-15 9:31AM EDT125.0071.0054.0058.800.00-111577.30%
CEG240517C001300002024-04-19 3:20PM EDT130.0049.5049.0053.90-12.50-20.16%117471.63%
CEG240517C001350002024-04-04 11:40AM EDT135.0056.0644.0048.900.00-120264.70%
CEG240517C001400002024-04-01 10:53AM EDT140.0049.0039.5044.400.00-147267.07%
CEG240517C001450002024-04-03 11:38AM EDT145.0046.0034.5039.400.00-136959.77%
CEG240517C001500002024-04-17 11:42AM EDT150.0035.0030.0034.900.00-810558.64%
CEG240517C001550002024-03-08 11:07AM EDT155.0024.6037.3040.600.00-129131.51%
CEG240517C001600002024-04-18 9:55AM EDT160.0027.2021.5026.000.00-51854.27%
CEG240517C001650002024-04-19 3:21PM EDT165.0018.3517.9020.80-3.65-16.59%615759.16%
CEG240517C001700002024-04-19 3:21PM EDT170.0015.0716.2017.00-5.93-28.24%648753.86%
CEG240517C001750002024-04-19 12:05PM EDT175.0012.6012.9013.80-4.40-25.88%412852.50%
CEG240517C001800002024-04-19 3:11PM EDT180.009.4910.1011.10-2.46-20.59%457351.84%
CEG240517C001850002024-04-19 3:45PM EDT185.007.707.808.80-1.88-19.62%8320451.53%
CEG240517C001900002024-04-19 3:01PM EDT190.005.505.906.70-2.10-27.63%173,60850.79%
CEG240517C001950002024-04-19 3:50PM EDT195.004.504.105.30-1.10-19.64%801,14550.29%
CEG240517C002000002024-04-19 3:12PM EDT200.003.203.004.00-1.10-25.58%2341350.26%
CEG240517C002100002024-04-19 3:23PM EDT210.001.801.302.40-0.55-23.40%1547750.20%
CEG240517C002200002024-04-19 10:29AM EDT220.001.300.951.40+0.10+8.33%12,03953.22%
CEG240517C002300002024-04-19 2:48PM EDT230.000.560.102.35-0.04-6.67%241062.40%
CEG240517C002400002024-04-17 1:47PM EDT240.000.450.100.750.00-42556.79%
CEG240517C002500002024-04-19 1:27PM EDT250.000.360.000.75-0.24-40.00%83461.96%
CEG240517C002600002024-04-17 9:30AM EDT260.000.100.000.750.00-1367.97%
CEG240517C002700002024-04-15 12:02PM EDT270.000.100.000.15+0.10--1659.38%
CEG240517C002800002024-04-08 10:38AM EDT280.000.330.000.400.00--772.17%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CEG240517P000750002024-03-11 9:30AM EDT75.000.160.000.000.00-101550.00%
CEG240517P000800002023-11-15 3:02PM EDT80.000.600.350.950.00-11161.91%
CEG240517P000850002024-01-25 3:29PM EDT85.000.450.000.500.00-11129.69%
CEG240517P000900002024-01-11 2:34PM EDT90.001.310.000.750.00-1205128.42%
CEG240517P000950002024-01-24 2:48PM EDT95.001.150.000.750.00-322119.43%
CEG240517P001000002024-03-13 10:03AM EDT100.000.230.000.100.00-115284.77%
CEG240517P001050002024-04-01 3:11PM EDT105.000.050.000.450.00-33294.92%
CEG240517P001100002024-02-27 4:11PM EDT110.000.450.004.800.00-7112140.28%
CEG240517P001150002024-03-05 1:47PM EDT115.000.330.000.500.00-34382.03%
CEG240517P001200002024-02-26 11:55AM EDT120.002.650.000.000.00-413325.00%
CEG240517P001250002024-03-25 11:07AM EDT125.000.200.000.500.00-141168.65%
CEG240517P001300002024-04-19 12:53PM EDT130.000.400.000.450.00-32661.23%
CEG240517P001350002024-04-17 10:54AM EDT135.000.100.000.750.00-17760.16%
CEG240517P001400002024-04-04 3:15PM EDT140.000.050.050.650.00-1553.13%
CEG240517P001450002024-04-19 1:58PM EDT145.000.710.150.90+0.16+29.09%31350.93%
CEG240517P001500002024-04-19 3:35PM EDT150.001.310.301.45+0.56+74.67%185850.20%
CEG240517P001550002024-04-19 12:29PM EDT155.002.151.152.00+0.87+67.97%28551.27%
CEG240517P001600002024-04-19 3:26PM EDT160.002.901.903.40+0.90+45.00%101,34652.73%
CEG240517P001650002024-04-19 1:40PM EDT165.003.913.304.00+1.49+61.57%17722851.09%
CEG240517P001700002024-04-19 3:54PM EDT170.005.304.905.50+1.20+29.27%3350050.96%
CEG240517P001750002024-04-19 3:49PM EDT175.007.506.707.40+1.74+30.21%217750.37%
CEG240517P001800002024-04-19 3:20PM EDT180.0010.509.009.70+3.40+47.89%9333,18450.06%
CEG240517P001850002024-04-19 3:48PM EDT185.0012.5011.5012.40+2.00+19.05%510151.53%
CEG240517P001900002024-04-19 11:20AM EDT190.0013.1914.7015.70+1.59+13.71%2010952.39%
CEG240517P001950002024-04-19 3:21PM EDT195.0020.2717.2021.00+3.67+22.11%112452.00%
CEG240517P002000002024-04-18 10:58AM EDT200.0018.0020.2024.900.00-476164.08%
CEG240517P002700002024-04-04 9:54AM EDT270.0079.4086.7091.500.00-20106.30%