Deutsche Märkte geschlossen

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
200,27-4,51 (-2,20%)
Börsenschluss: 04:00PM EDT
201,50 +1,23 (+0,61%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CEG240816C000750002024-06-12 11:37AM EDT75.00141.87123.50128.400.00--1140.97%
CEG240816C000950002024-06-20 9:49AM EDT95.00132.63103.60108.500.00-11112.45%
CEG240816C001000002024-06-24 10:33AM EDT100.00121.2998.90103.500.00-13109.08%
CEG240816C001050002024-05-23 1:20PM EDT105.00122.80111.90116.400.00-11257.62%
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 EDT125.0072.5391.5096.000.00-234205.21%
CEG240816C001300002024-05-22 2:32PM EDT130.0090.3087.3091.700.00-165198.18%
CEG240816C001350002024-03-25 3:10PM EDT135.0057.8752.7057.400.00-1450.00%
CEG240816C001400002024-05-23 10:35AM EDT140.0086.0077.6082.000.00-114178.41%
CEG240816C001450002024-05-23 10:34AM EDT145.0080.5072.7077.100.00-415168.71%
CEG240816C001500002024-05-09 9:56AM EDT150.0060.9049.5052.800.00-110251.37%
CEG240816C001550002024-06-10 12:26PM EDT155.0059.9046.7049.000.00-111761.94%
CEG240816C001600002024-06-27 12:47PM EDT160.0044.3641.2044.200.00-24855.20%
CEG240816C001650002024-05-09 2:47PM EDT165.0052.2936.6038.500.00-13254.72%
CEG240816C001700002024-06-28 10:35AM EDT170.0039.0032.0034.90-2.10-5.11%112056.41%
CEG240816C001750002024-06-26 2:35PM EDT175.0037.1029.5031.100.00-71252.06%
CEG240816C001800002024-06-28 10:24AM EDT180.0031.2025.2026.90+3.30+11.83%34552.58%
CEG240816C001850002024-06-27 11:43AM EDT185.0023.7022.0024.000.00-512550.04%
CEG240816C001900002024-06-27 9:43AM EDT190.0023.9018.9020.600.00-215752.34%
CEG240816C001950002024-06-28 3:53PM EDT195.0016.8016.6017.00-1.20-6.67%514449.26%
CEG240816C002000002024-06-28 12:55PM EDT200.0014.0014.0014.40-3.37-19.40%1152248.82%
CEG240816C002100002024-06-28 3:38PM EDT210.0010.009.7010.10-2.30-18.70%8054448.25%
CEG240816C002200002024-06-28 3:58PM EDT220.007.006.507.00-1.74-19.91%12683748.35%
CEG240816C002300002024-06-28 3:56PM EDT230.004.704.305.50-0.90-16.07%6160051.70%
CEG240816C002400002024-06-28 3:11PM EDT240.003.302.803.30-0.05-1.49%745749.40%
CEG240816C002500002024-06-28 2:55PM EDT250.002.102.002.55-0.45-17.65%827750.20%
CEG240816C002600002024-06-27 2:23PM EDT260.001.751.102.450.00-51,33652.59%
CEG240816C002700002024-06-28 3:56PM EDT270.000.810.751.50-0.29-26.36%29052.20%
CEG240816C002800002024-06-28 2:03PM EDT280.000.700.351.95-1.15-62.16%534957.18%
CEG240816C002900002024-06-25 1:15PM EDT290.001.490.150.000.00-21925.00%
CEG240816C003000002024-06-26 12:26PM EDT300.000.470.100.75-0.23-32.86%42455.27%
CEG240816C003100002024-06-25 10:43AM EDT310.000.750.000.000.00-11625.00%
CEG240816C003200002024-06-28 9:30AM EDT320.000.250.050.40-0.45-64.29%5656.93%
CEG240816C003400002024-06-26 12:09PM EDT340.000.260.002.250.00-41780.76%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CEG240816P000700002024-04-16 2:10PM EDT70.000.150.004.800.00-11192.65%
CEG240816P000800002023-12-22 12:49PM EDT80.001.350.801.300.00-11143.21%
CEG240816P000850002024-02-05 10:30AM EDT85.001.300.000.000.00-101150.00%
CEG240816P000900002024-03-12 10:54AM EDT90.000.850.000.500.00-238100.10%
CEG240816P000950002024-01-24 10:52AM EDT95.002.350.251.200.00-28111.04%
CEG240816P001000002024-04-16 2:10PM EDT100.000.350.004.800.00-16133.79%
CEG240816P001050002024-02-26 1:08PM EDT105.002.300.000.000.00-163125.00%
CEG240816P001100002024-03-21 11:05AM EDT110.000.900.101.100.00-1888.43%
CEG240816P001150002023-12-29 12:14PM EDT115.008.906.506.900.00-39150.28%
CEG240816P001200002024-02-02 4:05PM EDT120.006.900.901.550.00-9988.67%
CEG240816P001300002024-04-01 9:30AM EDT130.001.000.000.000.00--325.00%
CEG240816P001350002024-06-11 1:48PM EDT135.000.500.101.700.00-1132566.72%
CEG240816P001400002024-06-10 10:36AM EDT140.000.870.151.800.00-210362.62%
CEG240816P001450002024-06-26 2:01PM EDT145.000.530.251.900.00-21558.81%
CEG240816P001500002024-06-28 2:19PM EDT150.000.900.351.10+0.40+80.00%202054.08%
CEG240816P001550002024-06-27 2:18PM EDT155.000.920.452.350.00-125352.16%
CEG240816P001600002024-06-28 10:24AM EDT160.001.151.201.80-0.15-11.54%113350.48%
CEG240816P001650002024-06-27 2:18PM EDT165.001.741.602.700.00-83951.45%
CEG240816P001700002024-06-28 11:42AM EDT170.002.462.753.10+0.11+4.68%46648.19%
CEG240816P001750002024-06-27 12:56PM EDT175.003.523.704.10-0.08-2.22%2028347.58%
CEG240816P001800002024-06-28 3:47PM EDT180.004.704.206.500.00-1218652.04%
CEG240816P001850002024-06-28 10:24AM EDT185.006.004.807.70+0.77+14.72%1533749.94%
CEG240816P001900002024-06-28 3:16PM EDT190.008.618.208.70+2.11+32.46%82,23046.36%
CEG240816P001950002024-06-28 2:55PM EDT195.0010.7110.3010.70+2.14+24.97%2018245.64%
CEG240816P002000002024-06-28 3:53PM EDT200.0012.5511.7013.00+1.93+18.17%4532344.95%
CEG240816P002100002024-06-28 3:51PM EDT210.0017.4018.3018.70+2.09+13.65%624844.32%
CEG240816P002200002024-06-28 10:25AM EDT220.0021.8725.1025.50+0.47+2.20%650243.67%
CEG240816P002300002024-06-27 12:40PM EDT230.0032.0031.7034.400.00-1121448.18%
CEG240816P002400002024-06-25 11:44AM EDT240.0026.6039.3043.800.00-1012353.26%
CEG240816P002500002024-05-24 12:16PM EDT250.0025.2035.0037.600.00-10100.00%