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
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CEG250117C000400002023-05-19 10:48AM EDT40.0045.0052.5057.500.00-210.00%
CEG250117C000500002023-02-21 10:53AM EDT50.0034.6028.6032.400.00-100.00%
CEG250117C000550002023-11-02 1:42PM EDT55.0065.6065.0069.900.00-110.00%
CEG250117C000650002022-10-24 11:28AM EDT65.0034.8041.0046.000.00--20.00%
CEG250117C000700002023-09-06 11:23AM EDT70.0043.1042.1043.800.00-1110.00%
CEG250117C000750002024-01-08 2:03PM EDT75.0045.8058.8063.500.00-2120.00%
CEG250117C000800002024-01-23 11:07AM EDT80.0043.8055.8059.500.00-120.00%
CEG250117C000850002024-03-04 1:26PM EDT85.0092.15106.50111.000.00-140.00%
CEG250117C000900002024-06-07 10:06AM EDT90.00115.05110.70115.200.00-11576.21%
CEG250117C000950002024-03-19 10:10AM EDT95.0078.8090.8095.000.00-1270.00%
CEG250117C001000002024-06-26 12:43PM EDT100.00115.00101.10106.000.00-68171.16%
CEG250117C001050002024-06-26 12:44PM EDT105.00110.0096.70101.200.00-58669.12%
CEG250117C001100002024-06-04 11:02AM EDT110.0096.3092.6096.300.00-16467.44%
CEG250117C001150002024-06-28 12:58PM EDT115.0090.3588.1091.70-3.65-3.88%19065.41%
CEG250117C001200002024-06-17 9:54AM EDT120.0096.2083.8087.200.00-36663.88%
CEG250117C001250002024-06-12 12:05PM EDT125.0098.3079.4082.500.00-1013261.63%
CEG250117C001300002024-06-13 10:34AM EDT130.0093.3074.7077.800.00-54258.82%
CEG250117C001350002024-06-10 11:32AM EDT135.0083.0070.5074.000.00-16158.26%
CEG250117C001400002024-06-25 2:14PM EDT140.0087.7066.7069.300.00-17556.69%
CEG250117C001450002024-06-26 12:10PM EDT145.0077.0062.9065.400.00-132956.06%
CEG250117C001500002024-05-30 3:37PM EDT150.0082.2158.5062.100.00-14955.17%
CEG250117C001550002024-03-04 11:52AM EDT155.0034.5047.1050.500.00-16238.80%
CEG250117C001600002024-05-24 12:11PM EDT160.0082.0067.2070.100.00-14687.17%
CEG250117C001650002024-06-27 11:00AM EDT165.0052.2048.1050.400.00-12152.33%
CEG250117C001700002024-06-28 1:59PM EDT170.0045.9544.6047.20-17.15-27.18%11151.65%
CEG250117C001750002024-06-21 9:32AM EDT175.0061.5041.8043.500.00-2750.95%
CEG250117C001800002024-06-14 2:19PM EDT180.0052.0937.4041.500.00-17850.11%
CEG250117C001850002024-06-24 1:09PM EDT185.0049.0034.6038.600.00-12553.33%
CEG250117C001900002024-06-25 1:30PM EDT190.0048.8631.9035.900.00-17952.86%
CEG250117C001950002024-06-21 10:41AM EDT195.0045.7329.2033.200.00-231352.18%
CEG250117C002000002024-06-27 11:19AM EDT200.0030.8027.8029.100.00-410048.91%
CEG250117C002100002024-06-27 3:19PM EDT210.0026.5022.6025.50-0.70-2.57%126549.63%
CEG250117C002200002024-06-28 1:46PM EDT220.0020.5020.0021.00-2.45-10.68%178248.00%
CEG250117C002300002024-06-28 3:52PM EDT230.0017.9216.8018.10-1.29-6.72%530348.30%
CEG250117C002400002024-06-28 3:00PM EDT240.0014.8514.0015.10-2.85-16.10%3021,17647.71%
CEG250117C002500002024-06-28 1:23PM EDT250.0012.3011.0012.70-2.80-18.54%173747.49%
CEG250117C002600002024-06-28 12:40PM EDT260.0010.209.7010.30-1.00-8.93%11,44746.61%
CEG250117C002700002024-06-25 11:52AM EDT270.0015.307.708.900.00-2131647.11%
CEG250117C002800002024-06-26 3:20PM EDT280.007.506.808.10-1.40-15.73%22,14448.47%
CEG250117C002900002024-06-24 10:20AM EDT290.0011.405.606.600.00-156747.85%
CEG250117C003000002024-06-28 3:50PM EDT300.005.204.605.90-0.42-7.47%24,51748.71%
CEG250117C003100002024-06-03 12:19PM EDT310.005.103.904.500.00-1447.28%
CEG250117C003200002024-06-28 2:37PM EDT320.003.402.604.60-5.40-61.36%31149.84%
CEG250117C003400002024-06-26 12:44PM EDT340.003.602.152.800.00-1947.83%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CEG250117P000400002023-11-17 11:38AM EDT40.000.270.000.350.00-41191.31%
CEG250117P000450002024-01-03 11:05AM EDT45.000.250.000.450.00-5887.50%
CEG250117P000500002024-04-19 12:01PM EDT50.000.050.000.250.00-116475.78%
CEG250117P000550002023-06-01 3:57PM EDT55.002.300.005.000.00-16115.77%
CEG250117P000600002024-06-27 2:45PM EDT60.000.080.001.350.00-1383.79%
CEG250117P000650002024-05-09 9:30AM EDT65.000.150.000.750.00-19871.58%
CEG250117P000700002024-04-09 12:51PM EDT70.000.300.051.550.00-22275.85%
CEG250117P000750002024-03-18 9:30AM EDT75.000.400.000.000.00-31625.00%
CEG250117P000800002024-06-21 11:19AM EDT80.000.650.101.650.00-11068.04%
CEG250117P000850002024-04-29 11:13AM EDT85.000.800.004.800.00-104078.86%
CEG250117P000900002024-06-27 2:01PM EDT90.000.550.200.900.00-12755.42%
CEG250117P000950002024-03-01 11:31AM EDT95.001.050.004.800.00-82069.87%
CEG250117P001000002024-05-28 10:57AM EDT100.000.560.451.650.00-112954.88%
CEG250117P001050002024-04-22 1:23PM EDT105.001.850.000.000.00-1012.50%
CEG250117P001100002024-04-05 2:10PM EDT110.001.150.104.900.00-112558.66%
CEG250117P001150002024-06-06 12:43PM EDT115.001.500.752.850.00-524250.78%
CEG250117P001200002024-06-20 11:57AM EDT120.001.701.352.050.00-15249.02%
CEG250117P001250002024-05-23 1:27PM EDT125.001.071.952.550.00-24648.46%
CEG250117P001300002024-06-20 3:45PM EDT130.002.451.104.800.00-1019554.60%
CEG250117P001350002024-05-15 10:39AM EDT135.001.652.155.400.00-818253.11%
CEG250117P001400002024-06-28 3:04PM EDT140.003.902.954.30+0.15+4.00%150645.80%
CEG250117P001450002024-06-26 3:16PM EDT145.004.154.605.700.00-11746.97%
CEG250117P001500002024-06-17 9:33AM EDT150.006.205.407.400.00-11648.30%
CEG250117P001550002024-06-26 1:54PM EDT155.005.506.308.700.00-74848.02%
CEG250117P001600002024-06-26 9:43AM EDT160.005.906.308.500.00-15443.87%
CEG250117P001650002024-06-27 11:19AM EDT165.009.019.1010.100.00-126043.90%
CEG250117P001700002024-06-28 3:52PM EDT170.0010.599.3011.40+1.89+21.72%410742.95%
CEG250117P001750002024-06-25 2:28PM EDT175.009.1012.0013.200.00-1423042.75%
CEG250117P001800002024-06-21 9:34AM EDT180.0011.4013.8016.600.00-105545.28%
CEG250117P001850002024-06-25 2:24PM EDT185.0011.9015.8018.500.00-57344.57%
CEG250117P001900002024-06-25 2:28PM EDT190.0013.4018.0020.900.00-214644.51%
CEG250117P001950002024-06-20 3:05PM EDT195.0016.2019.7022.600.00-454442.96%
CEG250117P002000002024-06-27 2:48PM EDT200.0021.4022.8023.800.00-248540.36%
CEG250117P002100002024-06-26 2:07PM EDT210.0025.0028.0029.600.00-111140.19%
CEG250117P002200002024-06-03 1:36PM EDT220.0031.2033.8035.500.00-108139.17%
CEG250117P002300002024-06-18 3:52PM EDT230.0032.4840.5042.800.00-13439.58%
CEG250117P002500002024-05-15 1:43PM EDT250.0040.5047.0050.500.00--218.92%
CEG250117P002800002024-04-04 9:54AM EDT280.0090.0085.0088.700.00-1050.41%
CEG250117P003000002024-05-15 1:43PM EDT300.0079.2086.0090.500.00--20.00%