Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.671,14 -730,54 (-1,27%)
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 | 123.50 | 128.40 | 0.00 | - | - | 1 | 140.97% |
| CEG240816C00095000 | 2024-06-20 9:49AM EDT | 95.00 | 132.63 | 103.60 | 108.50 | 0.00 | - | 1 | 1 | 112.45% |
| CEG240816C00100000 | 2024-06-24 10:33AM EDT | 100.00 | 121.29 | 98.90 | 103.50 | 0.00 | - | 1 | 3 | 109.08% |
| CEG240816C00105000 | 2024-05-23 1:20PM EDT | 105.00 | 122.80 | 111.90 | 116.40 | 0.00 | - | 1 | 1 | 257.62% |
| CEG240816C00110000 | 2024-01-16 12:49PM EDT | 110.00 | 12.70 | 26.10 | 27.80 | 0.00 | - | 1 | 0 | 0.00% |
| CEG240816C00115000 | 2024-01-16 1:49PM EDT | 115.00 | 9.90 | 22.60 | 24.00 | 0.00 | - | 5 | 0 | 0.00% |
| CEG240816C00120000 | 2024-03-25 1:35PM EDT | 120.00 | 71.00 | 66.40 | 71.00 | 0.00 | - | 1 | 9 | 0.00% |
| CEG240816C00125000 | 2024-05-03 2:52PM EDT | 125.00 | 72.53 | 91.50 | 96.00 | 0.00 | - | 2 | 34 | 205.21% |
| CEG240816C00130000 | 2024-05-22 2:32PM EDT | 130.00 | 90.30 | 87.30 | 91.70 | 0.00 | - | 1 | 65 | 198.18% |
| CEG240816C00135000 | 2024-03-25 3:10PM EDT | 135.00 | 57.87 | 52.70 | 57.40 | 0.00 | - | 1 | 45 | 0.00% |
| CEG240816C00140000 | 2024-05-23 10:35AM EDT | 140.00 | 86.00 | 77.60 | 82.00 | 0.00 | - | 1 | 14 | 178.41% |
| CEG240816C00145000 | 2024-05-23 10:34AM EDT | 145.00 | 80.50 | 72.70 | 77.10 | 0.00 | - | 4 | 15 | 168.71% |
| CEG240816C00150000 | 2024-05-09 9:56AM EDT | 150.00 | 60.90 | 49.50 | 52.80 | 0.00 | - | 1 | 102 | 51.37% |
| CEG240816C00155000 | 2024-06-10 12:26PM EDT | 155.00 | 59.90 | 46.70 | 49.00 | 0.00 | - | 1 | 117 | 61.94% |
| CEG240816C00160000 | 2024-06-27 12:47PM EDT | 160.00 | 44.36 | 41.20 | 44.20 | 0.00 | - | 2 | 48 | 55.20% |
| CEG240816C00165000 | 2024-05-09 2:47PM EDT | 165.00 | 52.29 | 36.60 | 38.50 | 0.00 | - | 1 | 32 | 54.72% |
| CEG240816C00170000 | 2024-06-28 10:35AM EDT | 170.00 | 39.00 | 32.00 | 34.90 | -2.10 | -5.11% | 1 | 120 | 56.41% |
| CEG240816C00175000 | 2024-06-26 2:35PM EDT | 175.00 | 37.10 | 29.50 | 31.10 | 0.00 | - | 7 | 12 | 52.06% |
| CEG240816C00180000 | 2024-06-28 10:24AM EDT | 180.00 | 31.20 | 25.20 | 26.90 | +3.30 | +11.83% | 3 | 45 | 52.58% |
| CEG240816C00185000 | 2024-06-27 11:43AM EDT | 185.00 | 23.70 | 22.00 | 24.00 | 0.00 | - | 5 | 125 | 50.04% |
| CEG240816C00190000 | 2024-06-27 9:43AM EDT | 190.00 | 23.90 | 18.90 | 20.60 | 0.00 | - | 2 | 157 | 52.34% |
| CEG240816C00195000 | 2024-06-28 3:53PM EDT | 195.00 | 16.80 | 16.60 | 17.00 | -1.20 | -6.67% | 5 | 144 | 49.26% |
| CEG240816C00200000 | 2024-06-28 12:55PM EDT | 200.00 | 14.00 | 14.00 | 14.40 | -3.37 | -19.40% | 11 | 522 | 48.82% |
| CEG240816C00210000 | 2024-06-28 3:38PM EDT | 210.00 | 10.00 | 9.70 | 10.10 | -2.30 | -18.70% | 80 | 544 | 48.25% |
| CEG240816C00220000 | 2024-06-28 3:58PM EDT | 220.00 | 7.00 | 6.50 | 7.00 | -1.74 | -19.91% | 126 | 837 | 48.35% |
| CEG240816C00230000 | 2024-06-28 3:56PM EDT | 230.00 | 4.70 | 4.30 | 5.50 | -0.90 | -16.07% | 61 | 600 | 51.70% |
| CEG240816C00240000 | 2024-06-28 3:11PM EDT | 240.00 | 3.30 | 2.80 | 3.30 | -0.05 | -1.49% | 7 | 457 | 49.40% |
| CEG240816C00250000 | 2024-06-28 2:55PM EDT | 250.00 | 2.10 | 2.00 | 2.55 | -0.45 | -17.65% | 8 | 277 | 50.20% |
| CEG240816C00260000 | 2024-06-27 2:23PM EDT | 260.00 | 1.75 | 1.10 | 2.45 | 0.00 | - | 5 | 1,336 | 52.59% |
| CEG240816C00270000 | 2024-06-28 3:56PM EDT | 270.00 | 0.81 | 0.75 | 1.50 | -0.29 | -26.36% | 2 | 90 | 52.20% |
| CEG240816C00280000 | 2024-06-28 2:03PM EDT | 280.00 | 0.70 | 0.35 | 1.95 | -1.15 | -62.16% | 5 | 349 | 57.18% |
| CEG240816C00290000 | 2024-06-25 1:15PM EDT | 290.00 | 1.49 | 0.15 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| CEG240816C00300000 | 2024-06-26 12:26PM EDT | 300.00 | 0.47 | 0.10 | 0.75 | -0.23 | -32.86% | 4 | 24 | 55.27% |
| CEG240816C00310000 | 2024-06-25 10:43AM EDT | 310.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| CEG240816C00320000 | 2024-06-28 9:30AM EDT | 320.00 | 0.25 | 0.05 | 0.40 | -0.45 | -64.29% | 5 | 6 | 56.93% |
| CEG240816C00340000 | 2024-06-26 12:09PM EDT | 340.00 | 0.26 | 0.00 | 2.25 | 0.00 | - | 4 | 17 | 80.76% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240816P00070000 | 2024-04-16 2:10PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 192.65% |
| CEG240816P00080000 | 2023-12-22 12:49PM EDT | 80.00 | 1.35 | 0.80 | 1.30 | 0.00 | - | 1 | 1 | 143.21% |
| 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 | 100.10% |
| CEG240816P00095000 | 2024-01-24 10:52AM EDT | 95.00 | 2.35 | 0.25 | 1.20 | 0.00 | - | 2 | 8 | 111.04% |
| CEG240816P00100000 | 2024-04-16 2:10PM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 133.79% |
| CEG240816P00105000 | 2024-02-26 1:08PM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 25.00% |
| CEG240816P00110000 | 2024-03-21 11:05AM EDT | 110.00 | 0.90 | 0.10 | 1.10 | 0.00 | - | 1 | 8 | 88.43% |
| CEG240816P00115000 | 2023-12-29 12:14PM EDT | 115.00 | 8.90 | 6.50 | 6.90 | 0.00 | - | 3 | 9 | 150.28% |
| CEG240816P00120000 | 2024-02-02 4:05PM EDT | 120.00 | 6.90 | 0.90 | 1.55 | 0.00 | - | 9 | 9 | 88.67% |
| CEG240816P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CEG240816P00135000 | 2024-06-11 1:48PM EDT | 135.00 | 0.50 | 0.10 | 1.70 | 0.00 | - | 11 | 325 | 66.72% |
| CEG240816P00140000 | 2024-06-10 10:36AM EDT | 140.00 | 0.87 | 0.15 | 1.80 | 0.00 | - | 2 | 103 | 62.62% |
| CEG240816P00145000 | 2024-06-26 2:01PM EDT | 145.00 | 0.53 | 0.25 | 1.90 | 0.00 | - | 2 | 15 | 58.81% |
| CEG240816P00150000 | 2024-06-28 2:19PM EDT | 150.00 | 0.90 | 0.35 | 1.10 | +0.40 | +80.00% | 20 | 20 | 54.08% |
| CEG240816P00155000 | 2024-06-27 2:18PM EDT | 155.00 | 0.92 | 0.45 | 2.35 | 0.00 | - | 12 | 53 | 52.16% |
| CEG240816P00160000 | 2024-06-28 10:24AM EDT | 160.00 | 1.15 | 1.20 | 1.80 | -0.15 | -11.54% | 1 | 133 | 50.48% |
| CEG240816P00165000 | 2024-06-27 2:18PM EDT | 165.00 | 1.74 | 1.60 | 2.70 | 0.00 | - | 8 | 39 | 51.45% |
| CEG240816P00170000 | 2024-06-28 11:42AM EDT | 170.00 | 2.46 | 2.75 | 3.10 | +0.11 | +4.68% | 4 | 66 | 48.19% |
| CEG240816P00175000 | 2024-06-27 12:56PM EDT | 175.00 | 3.52 | 3.70 | 4.10 | -0.08 | -2.22% | 20 | 283 | 47.58% |
| CEG240816P00180000 | 2024-06-28 3:47PM EDT | 180.00 | 4.70 | 4.20 | 6.50 | 0.00 | - | 12 | 186 | 52.04% |
| CEG240816P00185000 | 2024-06-28 10:24AM EDT | 185.00 | 6.00 | 4.80 | 7.70 | +0.77 | +14.72% | 15 | 337 | 49.94% |
| CEG240816P00190000 | 2024-06-28 3:16PM EDT | 190.00 | 8.61 | 8.20 | 8.70 | +2.11 | +32.46% | 8 | 2,230 | 46.36% |
| CEG240816P00195000 | 2024-06-28 2:55PM EDT | 195.00 | 10.71 | 10.30 | 10.70 | +2.14 | +24.97% | 20 | 182 | 45.64% |
| CEG240816P00200000 | 2024-06-28 3:53PM EDT | 200.00 | 12.55 | 11.70 | 13.00 | +1.93 | +18.17% | 45 | 323 | 44.95% |
| CEG240816P00210000 | 2024-06-28 3:51PM EDT | 210.00 | 17.40 | 18.30 | 18.70 | +2.09 | +13.65% | 6 | 248 | 44.32% |
| CEG240816P00220000 | 2024-06-28 10:25AM EDT | 220.00 | 21.87 | 25.10 | 25.50 | +0.47 | +2.20% | 6 | 502 | 43.67% |
| CEG240816P00230000 | 2024-06-27 12:40PM EDT | 230.00 | 32.00 | 31.70 | 34.40 | 0.00 | - | 11 | 214 | 48.18% |
| CEG240816P00240000 | 2024-06-25 11:44AM EDT | 240.00 | 26.60 | 39.30 | 43.80 | 0.00 | - | 10 | 123 | 53.26% |
| CEG240816P00250000 | 2024-05-24 12:16PM EDT | 250.00 | 25.20 | 35.00 | 37.60 | 0.00 | - | 10 | 10 | 0.00% |
