Deutsche Märkte geschlossen

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
214,90-5,03 (-2,29%)
Börsenschluss: 04:00PM EDT
214,22 -0,68 (-0,32%)
Nachbörse: 07:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CEG240816C000750002024-06-12 11:37AM EDT75.00141.87138.00142.900.00--1126.56%
CEG240816C000950002024-05-24 2:20PM EDT95.00137.02118.50123.100.00-11108.98%
CEG240816C001000002024-06-06 9:59AM EDT100.00107.54113.50118.400.00-12105.81%
CEG240816C001050002024-05-23 1:20PM EDT105.00122.80108.50113.400.00-1199.80%
CEG240816C001100002024-01-16 12:49PM EDT110.0012.7026.1027.800.00-100.00%
CEG240816C001150002024-01-16 1:49PM EDT115.009.9022.6024.000.00-500.00%
CEG240816C001200002024-03-25 1:35PM EDT120.0071.0066.4071.000.00-190.00%
CEG240816C001250002024-05-03 2:52PM EDT125.0072.5391.5096.000.00-234106.86%
CEG240816C001300002024-05-22 2:32PM EDT130.0090.3084.0088.800.00-16579.20%
CEG240816C001350002024-03-25 3:10PM EDT135.0057.8752.7057.400.00-1450.00%
CEG240816C001400002024-05-23 10:35AM EDT140.0086.0074.5079.000.00-11472.89%
CEG240816C001450002024-05-23 10:34AM EDT145.0080.5069.5074.300.00-41569.36%
CEG240816C001500002024-05-09 9:56AM EDT150.0060.9049.5052.800.00-11020.00%
CEG240816C001550002024-06-10 12:26PM EDT155.0059.9060.2064.600.00-111763.62%
CEG240816C001600002024-06-11 10:41AM EDT160.0059.6055.7059.200.00-14859.19%
CEG240816C001650002024-05-09 2:47PM EDT165.0052.2936.6038.500.00-1320.00%
CEG240816C001700002024-06-03 11:23AM EDT170.0041.1046.8050.000.00-112055.26%
CEG240816C001750002024-06-07 9:54AM EDT175.0034.0042.6046.400.00-1755.73%
CEG240816C001800002024-06-11 1:23PM EDT180.0043.2039.3041.500.00-74454.50%
CEG240816C001850002024-06-12 10:27AM EDT185.0039.6734.8037.200.00-111651.59%
CEG240816C001900002024-06-12 10:09AM EDT190.0032.8030.6033.600.00-514150.20%
CEG240816C001950002024-06-11 9:59AM EDT195.0030.5028.2030.200.00-113851.58%
CEG240816C002000002024-06-14 3:42PM EDT200.0025.9725.1026.70-3.63-12.26%2751650.85%
CEG240816C002100002024-06-14 3:47PM EDT210.0019.9419.7021.40-3.26-14.05%2148351.20%
CEG240816C002200002024-06-14 2:44PM EDT220.0015.0015.0015.40-3.00-16.67%4848249.57%
CEG240816C002300002024-06-14 3:50PM EDT230.0011.0111.0011.50-1.99-15.31%2752249.07%
CEG240816C002400002024-06-14 11:44AM EDT240.007.308.008.70-1.42-16.28%441549.53%
CEG240816C002500002024-06-14 12:16PM EDT250.005.404.006.30-1.31-19.52%121349.19%
CEG240816C002600002024-06-14 1:35PM EDT260.004.103.905.70-0.88-17.67%51,16750.14%
CEG240816C002700002024-06-14 1:05PM EDT270.002.902.703.60-0.43-12.91%14550.78%
CEG240816C002800002024-06-14 1:05PM EDT280.002.251.302.50-0.21-8.54%133050.32%
CEG240816C002900002024-06-13 10:05AM EDT290.001.751.502.450.00-11651.67%
CEG240816C003000002024-06-14 9:40AM EDT300.000.900.951.35-0.60-40.00%11151.22%
CEG240816C003100002024-05-16 2:38PM EDT310.000.800.701.250.00--1151.49%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CEG240816P000700002024-04-16 2:10PM EDT70.000.150.004.800.00-11177.44%
CEG240816P000800002023-12-22 12:49PM EDT80.001.350.801.300.00-11133.35%
CEG240816P000850002024-02-05 10:30AM EDT85.001.300.000.000.00-101150.00%
CEG240816P000900002024-03-12 10:54AM EDT90.000.850.000.500.00-23894.53%
CEG240816P000950002024-01-24 10:52AM EDT95.002.350.251.200.00-28104.93%
CEG240816P001000002024-04-16 2:10PM EDT100.000.350.004.800.00-16126.07%
CEG240816P001050002024-02-26 1:08PM EDT105.002.300.000.000.00-163125.00%
CEG240816P001100002024-03-21 11:05AM EDT110.000.900.101.100.00-1885.06%
CEG240816P001150002023-12-29 12:14PM EDT115.008.906.506.900.00-39142.04%
CEG240816P001200002024-02-02 4:05PM EDT120.006.900.901.550.00-9986.01%
CEG240816P001300002024-04-01 9:30AM EDT130.001.000.000.000.00--325.00%
CEG240816P001350002024-06-11 1:48PM EDT135.000.500.000.500.00-1132553.52%
CEG240816P001400002024-06-10 10:36AM EDT140.000.870.000.700.00-210352.49%
CEG240816P001450002024-06-10 10:36AM EDT145.001.020.151.050.00-21253.49%
CEG240816P001500002024-06-05 10:08AM EDT150.000.050.002.100.00-12055.47%
CEG240816P001550002024-06-11 2:34PM EDT155.000.960.001.750.00-14357.86%
CEG240816P001600002024-06-14 3:48PM EDT160.001.600.002.05+0.18+12.68%33955.69%
CEG240816P001650002024-06-13 11:06AM EDT165.002.021.302.450.00-1853.87%
CEG240816P001700002024-06-14 12:44PM EDT170.002.802.403.30-0.05-1.75%26851.67%
CEG240816P001750002024-06-14 12:58PM EDT175.003.633.103.60+0.78+27.37%626950.93%
CEG240816P001800002024-06-14 10:18AM EDT180.004.503.904.40+1.06+30.81%217949.77%
CEG240816P001850002024-06-14 1:42PM EDT185.005.404.506.10+1.16+27.36%633551.61%
CEG240816P001900002024-06-14 9:38AM EDT190.006.905.906.70+0.60+9.52%22,22348.41%
CEG240816P001950002024-06-14 11:11AM EDT195.008.406.708.40+0.70+9.09%113248.62%
CEG240816P002000002024-06-14 12:49PM EDT200.0010.209.209.90+0.90+9.68%1421947.44%
CEG240816P002100002024-06-14 3:51PM EDT210.0013.6513.2013.80+2.12+18.39%2122945.89%
CEG240816P002200002024-06-14 3:51PM EDT220.0018.6718.2018.90+2.54+15.75%947945.09%
CEG240816P002300002024-05-29 1:26PM EDT230.0020.2023.6025.300.00-4516045.31%
CEG240816P002400002024-05-29 12:12PM EDT240.0026.4530.2032.900.00-211646.74%
CEG240816P002500002024-05-24 12:16PM EDT250.0025.2037.9041.300.00-101048.86%