Deutsche Märkte geschlossen

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
210,88-4,02 (-1,87%)
Ab 12:25PM EDT. Markt geöffnet.
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 EDT90.00115.05121.60125.700.00-11577.84%
CEG250117C000950002024-03-19 10:10AM EDT95.0078.8090.8095.000.00-1270.00%
CEG250117C001000002024-06-07 10:06AM EDT100.00105.66112.20116.500.00-17673.55%
CEG250117C001050002024-06-04 2:26PM EDT105.00102.15107.80112.000.00-18472.31%
CEG250117C001100002024-06-04 11:02AM EDT110.0096.30103.10107.100.00-16469.24%
CEG250117C001150002024-06-04 10:37AM EDT115.0094.0098.90101.900.00-19066.69%
CEG250117C001200002024-03-25 3:41PM EDT120.0075.5071.1074.800.00-3690.00%
CEG250117C001250002024-06-12 12:05PM EDT125.0098.3091.1092.600.00-1013264.77%
CEG250117C001300002024-06-13 10:34AM EDT130.0093.3086.6088.800.00-54263.90%
CEG250117C001350002024-06-10 11:32AM EDT135.0083.0082.6084.400.00-16162.67%
CEG250117C001400002024-02-27 10:36AM EDT140.0018.8053.4055.800.00-1760.00%
CEG250117C001450002024-06-04 10:57AM EDT145.0066.0074.3076.400.00-132960.42%
CEG250117C001500002024-05-30 3:37PM EDT150.0082.2170.3071.700.00-14958.36%
CEG250117C001550002024-03-04 11:52AM EDT155.0034.5047.1050.500.00-1620.00%
CEG250117C001600002024-05-24 12:11PM EDT160.0082.0062.0063.900.00-14655.55%
CEG250117C001650002024-05-24 11:28AM EDT165.0079.0758.7060.900.00-12055.81%
CEG250117C001700002024-06-13 9:51AM EDT170.0063.1055.3057.100.00-21154.88%
CEG250117C001750002024-06-10 12:52PM EDT175.0053.3051.7053.600.00-5753.87%
CEG250117C001800002024-06-14 2:19PM EDT180.0052.0948.8050.900.00-17854.08%
CEG250117C001850002024-06-06 2:53PM EDT185.0038.0045.3046.900.00-12552.36%
CEG250117C001900002024-06-13 2:53PM EDT190.0049.4042.4044.200.00-27852.16%
CEG250117C001950002024-06-13 2:55PM EDT195.0046.5039.6041.200.00-231451.58%
CEG250117C002000002024-06-14 10:45AM EDT200.0038.4837.2039.300.00-210052.05%
CEG250117C002100002024-06-17 10:33AM EDT210.0032.0032.2033.40-2.80-8.05%37150.53%
CEG250117C002200002024-06-17 10:22AM EDT220.0027.8427.7029.40-5.41-16.27%275350.20%
CEG250117C002300002024-06-17 10:33AM EDT230.0023.6023.8025.30-1.70-6.72%234850.73%
CEG250117C002400002024-06-17 9:57AM EDT240.0020.1520.4022.20-0.85-4.05%2,0052,81950.86%
CEG250117C002500002024-06-17 9:46AM EDT250.0018.0017.6019.10-0.75-4.00%20071150.40%
CEG250117C002600002024-06-12 3:30PM EDT260.0017.8014.9016.500.00-11,56550.19%
CEG250117C002700002024-06-13 9:51AM EDT270.0016.2012.6014.100.00-229449.78%
CEG250117C002800002024-06-14 12:35PM EDT280.0011.6010.9012.80-0.20-1.69%22,13650.82%
CEG250117C002900002024-06-03 12:19PM EDT290.006.959.5010.600.00-12549.82%
CEG250117C003000002024-06-13 2:16PM EDT300.0010.607.809.200.00-14,14149.87%
CEG250117C003100002024-06-03 12:19PM EDT310.005.106.607.800.00-1449.52%
CEG250117C003200002024-06-12 12:03PM EDT320.007.445.607.000.00-11250.14%
CEG250117C003400002024-06-14 1:21PM EDT340.005.004.105.000.00-3449.48%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CEG250117P000400002023-11-17 11:38AM EDT40.000.270.000.350.00-41190.92%
CEG250117P000450002024-01-03 11:05AM EDT45.000.250.000.450.00-5887.30%
CEG250117P000500002024-04-19 12:01PM EDT50.000.050.000.250.00-116475.78%
CEG250117P000550002023-06-01 3:57PM EDT55.002.300.005.000.00-16115.38%
CEG250117P000600002023-12-05 10:33AM EDT60.000.880.002.400.00-2292.94%
CEG250117P000650002024-05-09 9:30AM EDT65.000.150.000.750.00-19872.02%
CEG250117P000700002024-04-09 12:51PM EDT70.000.300.051.550.00-22276.39%
CEG250117P000750002024-03-18 9:30AM EDT75.000.400.000.000.00-31625.00%
CEG250117P000800002023-10-06 9:56AM EDT80.004.402.552.800.00-11086.62%
CEG250117P000850002024-04-29 11:13AM EDT85.000.800.004.800.00-104079.71%
CEG250117P000900002024-03-28 9:30AM EDT90.000.790.003.900.00-22671.80%
CEG250117P000950002024-03-01 11:31AM EDT95.001.050.004.800.00-82071.07%
CEG250117P001000002024-05-28 10:57AM EDT100.000.560.001.900.00-112955.18%
CEG250117P001050002024-04-22 1:23PM EDT105.001.850.000.000.00-1025.00%
CEG250117P001100002024-04-05 2:10PM EDT110.001.150.104.900.00-112560.29%
CEG250117P001150002024-06-06 12:43PM EDT115.001.500.000.000.00-124212.50%
CEG250117P001200002024-03-08 4:29PM EDT120.003.301.803.500.00-15054.29%
CEG250117P001250002024-05-23 1:27PM EDT125.001.072.302.900.00-24650.79%
CEG250117P001300002024-06-05 2:51PM EDT130.002.402.754.100.00-1019551.40%
CEG250117P001350002024-05-15 10:39AM EDT135.001.652.155.400.00-818255.54%
CEG250117P001400002024-06-10 1:55PM EDT140.003.314.004.600.00-65050349.43%
CEG250117P001450002024-06-07 11:19AM EDT145.005.204.705.300.00-1848.51%
CEG250117P001500002024-06-17 9:33AM EDT150.006.205.606.40+0.45+7.83%11648.51%
CEG250117P001550002024-06-12 2:36PM EDT155.005.666.507.300.00-21347.64%
CEG250117P001600002024-06-11 10:30AM EDT160.006.657.508.700.00-15447.77%
CEG250117P001650002024-06-10 10:45AM EDT165.008.008.7010.200.00-3825947.78%
CEG250117P001700002024-06-14 12:22PM EDT170.0010.1010.1011.000.00-29846.02%
CEG250117P001750002024-06-14 1:33PM EDT175.0011.5611.5012.400.00-524945.35%
CEG250117P001800002024-06-14 9:54AM EDT180.0011.9013.2014.400.00-34645.60%
CEG250117P001850002024-06-13 2:02PM EDT185.0013.1014.9016.300.00-127345.36%
CEG250117P001900002024-06-13 1:42PM EDT190.0015.0016.8017.800.00-1714744.19%
CEG250117P001950002024-06-13 2:24PM EDT195.0016.6018.6020.400.00-454244.69%
CEG250117P002000002024-06-13 1:42PM EDT200.0018.8021.1022.800.00-30332944.60%
CEG250117P002100002024-06-13 2:24PM EDT210.0022.9025.9027.300.00-3511143.26%
CEG250117P002200002024-06-03 1:36PM EDT220.0031.2031.2032.800.00-108142.66%
CEG250117P002300002024-06-11 1:13PM EDT230.0033.6037.3039.300.00-213442.80%
CEG250117P002500002024-05-15 1:43PM EDT250.0040.5047.0050.500.00--237.75%
CEG250117P002800002024-04-04 9:54AM EDT280.0090.0085.0088.700.00-1059.34%
CEG250117P003000002024-05-15 1:43PM EDT300.0079.2086.0090.500.00--229.23%