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
62.536,72 +832,16 (+1,35%)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240816C00075000 | 2024-06-12 11:37AM EDT | 75.00 | 141.87 | 140.70 | 144.30 | 0.00 | - | - | 1 | 869.82% |
| CEG240816C00090000 | 2024-07-18 11:38AM EDT | 90.00 | 90.60 | 83.10 | 87.40 | 0.00 | - | 2 | 0 | 128.32% |
| CEG240816C00095000 | 2024-06-20 9:49AM EDT | 95.00 | 132.63 | 92.80 | 96.50 | 0.00 | - | 1 | 1 | 356.70% |
| CEG240816C00100000 | 2024-07-16 11:15AM EDT | 100.00 | 108.81 | 73.10 | 77.10 | 0.00 | - | 2 | 2 | 93.36% |
| CEG240816C00105000 | 2024-05-23 1:20PM EDT | 105.00 | 122.80 | 111.90 | 116.40 | 0.00 | - | 1 | 1 | 614.94% |
| CEG240816C00110000 | 2024-01-16 12:49PM EDT | 110.00 | 12.70 | 26.10 | 27.80 | 0.00 | - | 1 | 5 | 0.00% |
| CEG240816C00115000 | 2024-01-16 1:49PM EDT | 115.00 | 9.90 | 22.60 | 24.00 | 0.00 | - | 5 | 10 | 0.00% |
| CEG240816C00120000 | 2024-07-24 1:46PM EDT | 120.00 | 58.50 | 53.30 | 57.40 | 0.00 | - | 2 | 7 | 82.52% |
| CEG240816C00125000 | 2024-05-03 2:52PM EDT | 125.00 | 72.53 | 91.50 | 96.00 | 0.00 | - | 2 | 34 | 488.70% |
| CEG240816C00130000 | 2024-07-25 9:45AM EDT | 130.00 | 43.80 | 43.50 | 47.90 | 0.00 | - | 1 | 65 | 77.73% |
| CEG240816C00135000 | 2024-03-25 3:10PM EDT | 135.00 | 57.87 | 52.70 | 57.40 | 0.00 | - | 1 | 45 | 212.45% |
| CEG240816C00140000 | 2024-07-18 10:06AM EDT | 140.00 | 48.10 | 34.50 | 37.10 | 0.00 | - | 1 | 13 | 63.62% |
| CEG240816C00145000 | 2024-05-23 10:34AM EDT | 145.00 | 80.50 | 72.70 | 77.10 | 0.00 | - | 4 | 15 | 398.93% |
| CEG240816C00150000 | 2024-05-09 9:56AM EDT | 150.00 | 60.90 | 49.50 | 52.80 | 0.00 | - | 10 | 102 | 243.75% |
| CEG240816C00155000 | 2024-07-18 9:51AM EDT | 155.00 | 34.60 | 22.10 | 24.30 | 0.00 | - | 3 | 115 | 64.72% |
| CEG240816C00160000 | 2024-07-26 1:10PM EDT | 160.00 | 17.90 | 18.60 | 19.50 | -2.37 | -11.69% | 1 | 53 | 60.84% |
| CEG240816C00165000 | 2024-07-25 3:57PM EDT | 165.00 | 15.00 | 15.10 | 15.70 | +2.00 | +15.38% | 1 | 36 | 58.78% |
| CEG240816C00170000 | 2024-07-26 11:25AM EDT | 170.00 | 11.20 | 12.20 | 12.50 | +0.90 | +8.74% | 28 | 182 | 58.33% |
| CEG240816C00175000 | 2024-07-26 3:48PM EDT | 175.00 | 9.60 | 7.90 | 9.70 | +2.60 | +37.14% | 51 | 274 | 52.45% |
| CEG240816C00180000 | 2024-07-26 3:54PM EDT | 180.00 | 7.40 | 7.30 | 7.50 | +1.30 | +21.31% | 137 | 559 | 57.02% |
| CEG240816C00185000 | 2024-07-26 2:29PM EDT | 185.00 | 5.50 | 5.50 | 5.90 | +1.50 | +37.50% | 747 | 4,127 | 57.48% |
| CEG240816C00190000 | 2024-07-26 2:09PM EDT | 190.00 | 3.95 | 2.50 | 4.20 | +0.85 | +27.42% | 8 | 881 | 51.03% |
| CEG240816C00195000 | 2024-07-26 2:41PM EDT | 195.00 | 2.90 | 2.80 | 3.10 | +0.30 | +11.54% | 17 | 512 | 55.93% |
| CEG240816C00200000 | 2024-07-26 3:44PM EDT | 200.00 | 2.15 | 2.05 | 2.30 | +0.55 | +34.38% | 32 | 945 | 56.49% |
| CEG240816C00210000 | 2024-07-26 2:31PM EDT | 210.00 | 1.11 | 1.00 | 1.60 | +0.16 | +16.84% | 27 | 770 | 59.40% |
| CEG240816C00220000 | 2024-07-26 3:54PM EDT | 220.00 | 0.59 | 0.55 | 0.60 | +0.08 | +15.69% | 54 | 1,270 | 58.06% |
| CEG240816C00230000 | 2024-07-26 3:02PM EDT | 230.00 | 0.32 | 0.30 | 0.35 | -0.03 | -8.57% | 12 | 1,223 | 60.16% |
| CEG240816C00240000 | 2024-07-26 1:03PM EDT | 240.00 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 3 | 788 | 62.70% |
| CEG240816C00250000 | 2024-07-25 11:23AM EDT | 250.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 271 | 63.28% |
| CEG240816C00260000 | 2024-07-26 1:06PM EDT | 260.00 | 0.24 | 0.00 | 0.50 | +0.16 | +200.00% | 1 | 1,326 | 78.13% |
| CEG240816C00270000 | 2024-07-26 1:06PM EDT | 270.00 | 0.25 | 0.00 | 0.50 | +0.17 | +212.50% | 2 | 97 | 84.28% |
| CEG240816C00280000 | 2024-07-22 3:20PM EDT | 280.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 302 | 343 | 90.04% |
| CEG240816C00290000 | 2024-07-09 12:07PM EDT | 290.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 95.61% |
| CEG240816C00300000 | 2024-07-15 10:05AM EDT | 300.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 94.43% |
| CEG240816C00310000 | 2024-07-22 3:18PM EDT | 310.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 38 | 46 | 105.96% |
| CEG240816C00320000 | 2024-07-22 2:03PM EDT | 320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 45 | 86.33% |
| CEG240816C00330000 | 2024-07-22 11:32AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 89.84% |
| CEG240816C00340000 | 2024-07-15 2:31PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 50 | 93.75% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240816P00060000 | 2024-07-10 2:31PM EDT | 60.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | - | 10 | 259.67% |
| CEG240816P00070000 | 2024-04-16 2:10PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 268.65% |
| CEG240816P00080000 | 2023-12-22 12:49PM EDT | 80.00 | 1.35 | 0.70 | 1.00 | 0.00 | - | 1 | 0 | 186.91% |
| CEG240816P00085000 | 2024-02-05 10:30AM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| CEG240816P00090000 | 2024-03-12 10:54AM EDT | 90.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 131.64% |
| CEG240816P00095000 | 2024-01-24 10:52AM EDT | 95.00 | 2.35 | 0.25 | 1.20 | 0.00 | - | 2 | 8 | 145.80% |
| CEG240816P00100000 | 2024-04-16 2:10PM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 176.61% |
| CEG240816P00105000 | 2024-02-26 1:08PM EDT | 105.00 | 2.30 | 0.00 | 0.60 | 0.00 | - | 16 | 31 | 106.93% |
| CEG240816P00110000 | 2024-07-11 10:38AM EDT | 110.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 8 | 96.97% |
| CEG240816P00115000 | 2023-12-29 12:14PM EDT | 115.00 | 8.90 | 6.50 | 6.80 | 0.00 | - | 3 | 9 | 195.83% |
| CEG240816P00120000 | 2024-02-02 4:05PM EDT | 120.00 | 6.90 | 0.90 | 1.55 | 0.00 | - | 9 | 9 | 108.45% |
| CEG240816P00125000 | 2024-07-22 1:10PM EDT | 125.00 | 0.10 | 0.15 | 0.60 | 0.00 | - | - | 12 | 77.30% |
| CEG240816P00130000 | 2024-07-25 3:10PM EDT | 130.00 | 0.51 | 0.25 | 0.90 | 0.00 | - | 1 | 12 | 75.59% |
| CEG240816P00135000 | 2024-07-25 2:56PM EDT | 135.00 | 0.85 | 0.40 | 0.85 | 0.00 | - | 4 | 667 | 68.80% |
| CEG240816P00140000 | 2024-07-25 2:03PM EDT | 140.00 | 1.17 | 0.65 | 0.90 | 0.00 | - | 3 | 160 | 63.94% |
| CEG240816P00145000 | 2024-07-26 12:57PM EDT | 145.00 | 1.17 | 1.05 | 1.25 | -0.64 | -35.36% | 10 | 23 | 61.91% |
| CEG240816P00150000 | 2024-07-26 12:57PM EDT | 150.00 | 1.74 | 1.55 | 1.80 | -1.01 | -36.73% | 11 | 114 | 59.89% |
| CEG240816P00155000 | 2024-07-25 3:08PM EDT | 155.00 | 4.12 | 2.15 | 3.40 | 0.00 | - | 37 | 191 | 61.33% |
| CEG240816P00160000 | 2024-07-26 2:58PM EDT | 160.00 | 3.67 | 3.50 | 4.10 | -2.02 | -35.50% | 55 | 319 | 59.25% |
| CEG240816P00165000 | 2024-07-26 3:35PM EDT | 165.00 | 5.10 | 5.00 | 5.50 | -1.90 | -27.14% | 744 | 468 | 58.04% |
| CEG240816P00170000 | 2024-07-26 3:44PM EDT | 170.00 | 7.00 | 6.80 | 7.30 | -2.59 | -27.01% | 58 | 175 | 56.71% |
| CEG240816P00175000 | 2024-07-26 3:52PM EDT | 175.00 | 9.20 | 9.20 | 9.30 | -2.94 | -24.22% | 70 | 4,960 | 55.40% |
| CEG240816P00180000 | 2024-07-26 3:57PM EDT | 180.00 | 12.10 | 10.70 | 12.20 | -3.32 | -21.53% | 33 | 434 | 51.54% |
| CEG240816P00185000 | 2024-07-26 3:18PM EDT | 185.00 | 15.65 | 14.90 | 15.50 | -2.00 | -11.33% | 6 | 639 | 54.58% |
| CEG240816P00190000 | 2024-07-26 3:41PM EDT | 190.00 | 18.70 | 17.90 | 19.30 | -2.65 | -12.41% | 10 | 2,360 | 53.10% |
| CEG240816P00195000 | 2024-07-26 2:17PM EDT | 195.00 | 22.70 | 20.80 | 23.40 | -3.00 | -11.67% | 8 | 635 | 59.70% |
| CEG240816P00200000 | 2024-07-26 2:56PM EDT | 200.00 | 27.22 | 25.20 | 28.80 | -3.18 | -10.46% | 21 | 503 | 55.26% |
| CEG240816P00210000 | 2024-07-26 3:41PM EDT | 210.00 | 36.00 | 34.70 | 37.90 | -4.66 | -11.46% | 14 | 298 | 59.89% |
| CEG240816P00220000 | 2024-07-25 2:25PM EDT | 220.00 | 46.70 | 43.20 | 47.50 | -3.89 | -7.69% | 2 | 576 | 53.91% |
| CEG240816P00230000 | 2024-07-26 2:55PM EDT | 230.00 | 57.99 | 52.90 | 57.30 | +5.49 | +10.46% | 4 | 197 | 52.83% |
| CEG240816P00240000 | 2024-07-17 9:45AM EDT | 240.00 | 41.60 | 63.00 | 67.20 | 0.00 | - | 1 | 78 | 59.67% |
| CEG240816P00250000 | 2024-07-24 11:26AM EDT | 250.00 | 72.45 | 72.90 | 77.20 | 0.00 | - | 1 | 0 | 62.50% |
