Deutsche Märkte geschlossen

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
212,49-2,41 (-1,12%)
Ab 03:25PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CEG240816C000750002024-06-12 11:37AM EDT75.00141.87136.50140.300.00--1138.87%
CEG240816C000950002024-05-24 2:20PM EDT95.00137.02116.50120.700.00-11113.97%
CEG240816C001000002024-06-06 9:59AM EDT100.00107.54111.70115.500.00-12107.50%
CEG240816C001050002024-05-23 1:20PM EDT105.00122.80106.90110.600.00-11103.91%
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 EDT125.0072.5391.5096.000.00-234124.63%
CEG240816C001300002024-05-22 2:32PM EDT130.0090.3082.5086.000.00-16582.13%
CEG240816C001350002024-03-25 3:10PM EDT135.0057.8752.7057.400.00-1450.00%
CEG240816C001400002024-05-23 10:35AM EDT140.0086.0072.7076.400.00-11474.66%
CEG240816C001450002024-05-23 10:34AM EDT145.0080.5067.5071.700.00-41570.02%
CEG240816C001500002024-05-09 9:56AM EDT150.0060.9049.5052.800.00-11020.00%
CEG240816C001550002024-06-10 12:26PM EDT155.0059.9059.6061.200.00-111766.00%
CEG240816C001600002024-06-11 10:41AM EDT160.0059.6055.1056.400.00-14863.17%
CEG240816C001650002024-05-09 2:47PM EDT165.0052.2936.6038.500.00-1320.00%
CEG240816C001700002024-06-03 11:23AM EDT170.0041.1045.6047.500.00-112057.39%
CEG240816C001750002024-06-07 9:54AM EDT175.0034.0041.6043.200.00-1756.24%
CEG240816C001800002024-06-11 1:23PM EDT180.0043.2038.0039.100.00-74455.79%
CEG240816C001850002024-06-12 10:27AM EDT185.0039.6734.1035.900.00-111655.79%
CEG240816C001900002024-06-12 10:09AM EDT190.0032.8030.4032.600.00-514155.23%
CEG240816C001950002024-06-17 2:40PM EDT195.0027.8025.4027.70-2.70-8.85%113853.06%
CEG240816C002000002024-06-17 1:51PM EDT200.0022.8123.7024.40-3.16-12.17%250250.89%
CEG240816C002100002024-06-17 2:39PM EDT210.0018.6018.0018.50-1.34-6.72%1748050.09%
CEG240816C002200002024-06-17 2:33PM EDT220.0013.8213.4013.80-1.18-7.87%3550449.13%
CEG240816C002300002024-06-17 2:50PM EDT230.0010.009.9010.20-1.01-9.17%1152148.84%
CEG240816C002400002024-06-17 11:34AM EDT240.007.507.207.50+0.20+2.74%2341648.95%
CEG240816C002500002024-06-17 1:56PM EDT250.005.185.105.40-0.22-4.07%321448.91%
CEG240816C002600002024-06-14 1:35PM EDT260.004.103.704.000.00-51,16849.62%
CEG240816C002700002024-06-14 1:05PM EDT270.002.902.652.900.00-14550.00%
CEG240816C002800002024-06-17 10:45AM EDT280.001.701.852.10-0.55-24.44%433050.42%
CEG240816C002900002024-06-13 10:05AM EDT290.001.751.301.550.00-11650.11%
CEG240816C003000002024-06-14 9:40AM EDT300.000.900.901.150.00-11150.55%
CEG240816C003100002024-05-16 2:38PM EDT310.000.800.701.250.00--1153.69%
CEG240816C003400002024-06-14 3:03PM EDT340.000.500.100.750.00--855.52%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CEG240816P000700002024-04-16 2:10PM EDT70.000.150.004.800.00-11179.10%
CEG240816P000800002023-12-22 12:49PM EDT80.001.350.801.300.00-11134.38%
CEG240816P000850002024-02-05 10:30AM EDT85.001.300.000.000.00-101150.00%
CEG240816P000900002024-03-12 10:54AM EDT90.000.850.000.500.00-23895.02%
CEG240816P000950002024-01-24 10:52AM EDT95.002.350.251.200.00-28105.47%
CEG240816P001000002024-04-16 2:10PM EDT100.000.350.004.800.00-16126.81%
CEG240816P001050002024-02-26 1:08PM EDT105.002.300.000.000.00-163125.00%
CEG240816P001100002024-03-21 11:05AM EDT110.000.900.101.100.00-1885.30%
CEG240816P001150002023-12-29 12:14PM EDT115.008.906.506.900.00-39142.82%
CEG240816P001200002024-02-02 4:05PM EDT120.006.900.901.550.00-9986.13%
CEG240816P001300002024-04-01 9:30AM EDT130.001.000.000.000.00--325.00%
CEG240816P001350002024-06-11 1:48PM EDT135.000.500.152.500.00-1132572.07%
CEG240816P001400002024-06-10 10:36AM EDT140.000.870.200.900.00-210356.40%
CEG240816P001450002024-06-10 10:36AM EDT145.001.020.401.550.00-21258.50%
CEG240816P001500002024-06-05 10:08AM EDT150.000.050.651.850.00-12057.23%
CEG240816P001550002024-06-17 1:11PM EDT155.001.151.101.35+0.19+19.79%14352.59%
CEG240816P001600002024-06-17 1:18PM EDT160.001.651.451.70+0.05+3.12%123851.38%
CEG240816P001650002024-06-13 11:06AM EDT165.002.021.952.150.00-1850.49%
CEG240816P001700002024-06-17 2:03PM EDT170.002.601.602.70-0.20-7.14%16949.99%
CEG240816P001750002024-06-17 1:37PM EDT175.003.503.203.50-0.13-3.58%127149.50%
CEG240816P001800002024-06-17 1:22PM EDT180.004.504.004.400.00-717848.72%
CEG240816P001850002024-06-17 2:03PM EDT185.005.105.105.40-0.30-5.56%333947.66%
CEG240816P001900002024-06-17 11:57AM EDT190.007.106.306.70+0.20+2.90%12,22247.06%
CEG240816P001950002024-06-17 2:21PM EDT195.008.007.708.20-0.40-4.76%713346.42%
CEG240816P002000002024-06-17 11:37AM EDT200.009.689.509.90-0.52-5.10%1123245.70%
CEG240816P002100002024-06-17 11:45AM EDT210.0015.1013.8014.20+1.45+10.62%723844.81%
CEG240816P002200002024-06-14 3:51PM EDT220.0018.6719.0019.500.00-948043.89%
CEG240816P002300002024-05-29 1:26PM EDT230.0020.2024.1026.000.00-4516043.65%
CEG240816P002400002024-05-29 12:12PM EDT240.0026.4532.2033.300.00-211643.21%
CEG240816P002500002024-05-24 12:16PM EDT250.0025.2039.8041.600.00-101043.87%