Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.711,79 +1.254,12 (+2,01%)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG260116C00060000 | 2023-11-10 2:06PM EDT | 60.00 | 67.72 | 54.50 | 59.30 | 0.00 | - | 1 | 0 | 0.00% |
| CEG260116C00065000 | 2024-02-16 3:25PM EDT | 65.00 | 72.43 | 102.50 | 107.50 | 0.00 | - | 1 | 1 | 0.00% |
| CEG260116C00080000 | 2024-05-28 10:45AM EDT | 80.00 | 156.00 | 129.50 | 133.50 | 0.00 | - | 5 | 5 | 142.59% |
| CEG260116C00090000 | 2024-07-01 3:59PM EDT | 90.00 | 124.00 | 91.20 | 94.20 | 0.00 | - | 1 | 10 | 57.36% |
| CEG260116C00100000 | 2024-07-05 3:18PM EDT | 100.00 | 121.00 | 83.60 | 87.20 | 0.00 | - | 1 | 7 | 56.70% |
| CEG260116C00105000 | 2024-03-08 4:47PM EDT | 105.00 | 76.97 | 97.00 | 101.00 | 0.00 | - | 1 | 1 | 90.59% |
| CEG260116C00110000 | 2024-03-19 1:11PM EDT | 110.00 | 75.48 | 85.00 | 88.50 | 0.00 | - | 3 | 4 | 71.86% |
| CEG260116C00115000 | 2024-07-01 9:30AM EDT | 115.00 | 105.65 | 73.90 | 76.90 | 0.00 | - | 1 | 38 | 56.01% |
| CEG260116C00120000 | 2024-07-19 9:52AM EDT | 120.00 | 82.95 | 70.70 | 73.40 | 0.00 | - | 1 | 14 | 55.37% |
| CEG260116C00125000 | 2024-07-11 9:59AM EDT | 125.00 | 106.52 | 67.30 | 69.70 | 0.00 | - | 1 | 25 | 54.25% |
| CEG260116C00130000 | 2024-05-17 12:38PM EDT | 130.00 | 100.00 | 100.30 | 104.50 | 0.00 | - | 1 | 20 | 114.63% |
| CEG260116C00135000 | 2024-07-16 3:54PM EDT | 135.00 | 87.00 | 59.60 | 63.10 | 0.00 | - | 2 | 2 | 51.70% |
| CEG260116C00140000 | 2024-07-11 10:55AM EDT | 140.00 | 95.50 | 57.70 | 59.50 | 0.00 | - | 1 | 83 | 51.54% |
| CEG260116C00145000 | 2023-11-28 11:27AM EDT | 145.00 | 15.90 | 10.80 | 13.50 | 0.00 | - | - | 2 | 0.00% |
| CEG260116C00150000 | 2024-07-05 2:59PM EDT | 150.00 | 83.83 | 51.90 | 55.00 | 0.00 | - | 4 | 18 | 51.26% |
| CEG260116C00155000 | 2024-06-18 11:36AM EDT | 155.00 | 89.00 | 58.10 | 61.50 | 0.00 | - | 1 | 8 | 62.98% |
| CEG260116C00160000 | 2024-06-11 12:18PM EDT | 160.00 | 84.40 | 78.30 | 81.90 | 0.00 | - | 2 | 43 | 93.98% |
| CEG260116C00165000 | 2024-06-04 11:15AM EDT | 165.00 | 64.70 | 72.10 | 76.20 | 0.00 | - | 1 | 0 | 87.73% |
| CEG260116C00170000 | 2024-07-25 2:37PM EDT | 170.00 | 39.99 | 42.10 | 42.90 | 0.00 | - | 2 | 12 | 48.92% |
| CEG260116C00175000 | 2024-07-26 1:52PM EDT | 175.00 | 40.00 | 39.90 | 41.40 | +2.00 | +5.26% | 3 | 9 | 49.49% |
| CEG260116C00180000 | 2024-07-25 1:46PM EDT | 180.00 | 36.20 | 37.70 | 40.20 | 0.00 | - | 2 | 32 | 50.30% |
| CEG260116C00185000 | 2024-07-24 12:51PM EDT | 185.00 | 37.50 | 35.70 | 37.00 | 0.00 | - | 3 | 38 | 48.58% |
| CEG260116C00190000 | 2024-07-25 2:25PM EDT | 190.00 | 32.00 | 33.90 | 35.10 | 0.00 | - | 5 | 63 | 48.35% |
| CEG260116C00195000 | 2024-07-24 1:21PM EDT | 195.00 | 35.90 | 31.70 | 33.00 | 0.00 | - | 3 | 21 | 47.78% |
| CEG260116C00200000 | 2024-07-25 2:24PM EDT | 200.00 | 28.50 | 30.20 | 31.40 | 0.00 | - | 1 | 46 | 47.72% |
| CEG260116C00210000 | 2024-07-25 10:47AM EDT | 210.00 | 26.25 | 26.90 | 28.20 | 0.00 | - | 3 | 29 | 47.33% |
| CEG260116C00220000 | 2024-07-25 12:40PM EDT | 220.00 | 24.15 | 24.00 | 26.30 | 0.00 | - | 1 | 28 | 48.15% |
| CEG260116C00230000 | 2024-07-25 10:25AM EDT | 230.00 | 20.50 | 21.30 | 23.10 | 0.00 | - | 1 | 20 | 47.14% |
| CEG260116C00240000 | 2024-07-17 12:12PM EDT | 240.00 | 26.35 | 19.00 | 21.30 | 0.00 | - | 1 | 36 | 47.53% |
| CEG260116C00250000 | 2024-07-26 10:07AM EDT | 250.00 | 17.30 | 17.00 | 19.50 | +0.70 | +4.22% | 1 | 109 | 47.68% |
| CEG260116C00260000 | 2024-07-17 3:56PM EDT | 260.00 | 20.00 | 13.20 | 16.60 | 0.00 | - | 1 | 24 | 46.19% |
| CEG260116C00270000 | 2024-07-26 10:07AM EDT | 270.00 | 13.80 | 13.60 | 15.50 | -2.32 | -14.39% | 1 | 138 | 46.77% |
| CEG260116C00280000 | 2024-07-26 10:32AM EDT | 280.00 | 11.90 | 12.20 | 14.50 | 0.00 | - | 1 | 1,227 | 47.32% |
| CEG260116C00290000 | 2024-06-27 1:36PM EDT | 290.00 | 23.60 | 10.90 | 12.20 | 0.00 | - | 23 | 14 | 45.88% |
| CEG260116C00300000 | 2024-07-24 11:24AM EDT | 300.00 | 11.02 | 9.60 | 10.60 | 0.00 | - | 1 | 42 | 45.16% |
| CEG260116C00310000 | 2024-07-08 10:22AM EDT | 310.00 | 23.46 | 8.70 | 11.50 | 0.00 | - | 5 | 25 | 48.07% |
| CEG260116C00320000 | 2024-07-12 12:40PM EDT | 320.00 | 20.67 | 7.80 | 10.50 | 0.00 | - | 3 | 39 | 48.02% |
| CEG260116C00340000 | 2024-07-25 10:15AM EDT | 340.00 | 6.20 | 6.40 | 7.00 | 0.00 | - | 12 | 10 | 44.83% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG260116P00055000 | 2024-07-24 3:50PM EDT | 55.00 | 1.10 | 0.50 | 1.30 | 0.00 | - | 1 | 47 | 53.31% |
| CEG260116P00060000 | 2024-06-17 9:43AM EDT | 60.00 | 1.10 | 0.00 | 4.90 | 0.00 | - | - | 1 | 61.29% |
| CEG260116P00065000 | 2024-07-03 9:46AM EDT | 65.00 | 1.30 | 0.80 | 2.60 | 0.00 | - | 1 | 19 | 52.49% |
| CEG260116P00070000 | 2024-07-23 9:30AM EDT | 70.00 | 1.45 | 0.95 | 3.30 | 0.00 | - | 3 | 4 | 51.51% |
| CEG260116P00075000 | 2024-07-23 9:30AM EDT | 75.00 | 1.80 | 1.15 | 3.90 | 0.00 | - | - | 6 | 50.13% |
| CEG260116P00080000 | 2024-07-25 10:08AM EDT | 80.00 | 3.30 | 2.20 | 3.30 | 0.00 | - | 2 | 15 | 50.22% |
| CEG260116P00085000 | 2024-07-25 10:07AM EDT | 85.00 | 4.00 | 3.30 | 3.80 | 0.00 | - | 2 | 19 | 48.83% |
| CEG260116P00090000 | 2024-07-25 9:46AM EDT | 90.00 | 4.50 | 3.80 | 4.50 | 0.00 | - | 1 | 3 | 47.99% |
| CEG260116P00095000 | 2024-07-25 9:48AM EDT | 95.00 | 5.40 | 4.70 | 5.30 | 0.00 | - | 1 | 12 | 47.24% |
| CEG260116P00100000 | 2024-07-24 11:41AM EDT | 100.00 | 5.58 | 5.50 | 6.90 | 0.00 | - | 1 | 13 | 48.38% |
| CEG260116P00105000 | 2024-03-12 9:31AM EDT | 105.00 | 4.92 | 3.20 | 5.30 | 0.00 | - | 1 | 1 | 41.14% |
| CEG260116P00110000 | 2024-07-24 3:38PM EDT | 110.00 | 7.80 | 7.40 | 10.00 | 0.00 | - | 2 | 4 | 48.97% |
| CEG260116P00120000 | 2024-07-08 2:27PM EDT | 120.00 | 6.70 | 9.60 | 10.60 | 0.00 | - | 2 | 4 | 43.75% |
| CEG260116P00125000 | 2024-07-17 2:58PM EDT | 125.00 | 11.60 | 10.90 | 11.90 | +2.40 | +26.09% | 1 | 23 | 43.02% |
| CEG260116P00130000 | 2024-07-18 1:16PM EDT | 130.00 | 11.50 | 12.40 | 13.30 | 0.00 | - | 1 | 65 | 42.31% |
| CEG260116P00135000 | 2024-07-08 2:19PM EDT | 135.00 | 9.60 | 14.00 | 16.30 | 0.00 | - | 18 | 19 | 43.98% |
| CEG260116P00140000 | 2024-07-24 12:48PM EDT | 140.00 | 15.90 | 15.70 | 17.80 | 0.00 | - | 7 | 45 | 43.03% |
| CEG260116P00145000 | 2024-07-24 2:20PM EDT | 145.00 | 17.40 | 17.60 | 19.80 | 0.00 | - | 150 | 191 | 42.69% |
| CEG260116P00150000 | 2024-07-24 3:27PM EDT | 150.00 | 20.26 | 19.50 | 20.80 | 0.00 | - | 1 | 94 | 40.82% |
| CEG260116P00155000 | 2024-07-24 11:13AM EDT | 155.00 | 21.00 | 21.50 | 23.50 | 0.00 | - | 1 | 51 | 41.17% |
| CEG260116P00160000 | 2024-07-19 1:57PM EDT | 160.00 | 20.80 | 23.80 | 25.10 | 0.00 | - | 4 | 77 | 39.91% |
| CEG260116P00165000 | 2024-07-19 1:54PM EDT | 165.00 | 22.90 | 26.10 | 27.00 | 0.00 | - | 2 | 51 | 38.93% |
| CEG260116P00170000 | 2024-07-26 1:07PM EDT | 170.00 | 29.34 | 28.50 | 29.50 | +4.34 | +17.36% | 3 | 138 | 38.58% |
| CEG260116P00175000 | 2024-07-19 1:54PM EDT | 175.00 | 27.30 | 31.00 | 32.50 | 0.00 | - | 1 | 9 | 38.70% |
| CEG260116P00180000 | 2024-07-26 1:07PM EDT | 180.00 | 34.46 | 33.70 | 35.00 | +1.06 | +3.17% | 3 | 48 | 38.08% |
| CEG260116P00185000 | 2024-07-24 10:42AM EDT | 185.00 | 34.90 | 36.40 | 37.30 | 0.00 | - | 2 | 8 | 37.09% |
| CEG260116P00190000 | 2024-07-19 1:47PM EDT | 190.00 | 34.60 | 37.30 | 40.50 | 0.00 | - | 2 | 12 | 37.05% |
| CEG260116P00195000 | 2024-07-25 9:30AM EDT | 195.00 | 42.90 | 40.80 | 43.40 | 0.00 | - | 1 | 6 | 36.53% |
| CEG260116P00200000 | 2024-07-23 10:47AM EDT | 200.00 | 39.20 | 45.10 | 48.00 | 0.00 | - | 13 | 16 | 37.89% |
| CEG260116P00210000 | 2024-06-14 3:22PM EDT | 210.00 | 38.60 | 32.00 | 35.10 | 0.00 | - | 5 | 10 | 7.67% |
| CEG260116P00220000 | 2024-05-23 12:12PM EDT | 220.00 | 34.50 | 40.10 | 45.00 | 0.00 | - | 3 | 3 | 8.20% |
| CEG260116P00230000 | 2024-05-14 9:57AM EDT | 230.00 | 43.76 | 46.20 | 49.00 | 0.00 | - | - | 3 | 0.00% |
| CEG260116P00240000 | 2024-06-20 12:28PM EDT | 240.00 | 52.80 | 64.90 | 66.90 | 0.00 | - | 1 | 4 | 19.29% |
| CEG260116P00270000 | 2024-06-24 11:22AM EDT | 270.00 | 75.20 | 94.50 | 98.60 | 0.00 | - | - | 20 | 28.33% |
| CEG260116P00280000 | 2024-06-13 3:12PM EDT | 280.00 | 78.40 | 75.90 | 79.50 | 0.00 | - | 1 | 1 | 0.00% |
