Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
38.651,43 +577,45 (+1,52%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.221,70 +1.200,32 (+2,11%) CMC Crypto 200
1.351,00 +50,90 (+3,91%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
CONSOL Energy Inc. (CEIX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621C00055000 | 2024-03-28 11:53AM EDT | 55.00 | 29.50 | 29.00 | 33.50 | 0.00 | - | 10 | 11 | 90.63% |
| CEIX240621C00060000 | 2024-05-06 10:46AM EDT | 60.00 | 24.80 | 26.00 | 30.20 | 0.00 | - | 3 | 140 | 61.82% |
| CEIX240621C00065000 | 2024-04-10 11:14AM EDT | 65.00 | 20.10 | 21.00 | 25.50 | 0.00 | - | 5 | 8 | 56.25% |
| CEIX240621C00070000 | 2024-05-03 2:43PM EDT | 70.00 | 14.60 | 16.20 | 20.60 | 0.00 | - | 1 | 10 | 83.55% |
| CEIX240621C00075000 | 2024-05-01 12:12PM EDT | 75.00 | 9.50 | 12.50 | 14.60 | 0.00 | - | 3 | 27 | 55.08% |
| CEIX240621C00080000 | 2024-05-07 1:56PM EDT | 80.00 | 9.05 | 9.10 | 10.70 | 0.00 | - | 60 | 96 | 51.86% |
| CEIX240621C00082500 | 2024-05-02 12:17PM EDT | 82.50 | 6.10 | 6.80 | 9.80 | 0.00 | - | 4 | 22 | 58.18% |
| CEIX240621C00085000 | 2024-05-09 10:38AM EDT | 85.00 | 5.60 | 5.90 | 6.40 | +0.80 | +16.67% | 1 | 257 | 40.78% |
| CEIX240621C00087500 | 2024-05-09 3:29PM EDT | 87.50 | 4.15 | 4.50 | 5.00 | +0.35 | +9.21% | 1 | 77 | 40.06% |
| CEIX240621C00090000 | 2024-05-09 3:43PM EDT | 90.00 | 3.50 | 3.40 | 3.70 | +0.55 | +18.64% | 13 | 391 | 38.49% |
| CEIX240621C00092500 | 2024-05-09 1:21PM EDT | 92.50 | 2.08 | 2.30 | 2.65 | +0.28 | +15.56% | 76 | 401 | 37.23% |
| CEIX240621C00095000 | 2024-05-09 3:41PM EDT | 95.00 | 1.79 | 1.60 | 1.95 | +0.39 | +27.86% | 2 | 294 | 37.35% |
| CEIX240621C00097500 | 2024-05-09 3:38PM EDT | 97.50 | 1.20 | 1.10 | 1.35 | +0.17 | +16.50% | 10 | 63 | 36.82% |
| CEIX240621C00100000 | 2024-05-09 3:03PM EDT | 100.00 | 0.85 | 0.75 | 1.10 | +0.05 | +6.25% | 1 | 325 | 38.82% |
| CEIX240621C00105000 | 2024-05-07 2:14PM EDT | 105.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 7 | 217 | 40.80% |
| CEIX240621C00110000 | 2024-05-06 3:29PM EDT | 110.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 4 | 307 | 42.87% |
| CEIX240621C00115000 | 2024-05-01 10:52AM EDT | 115.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 405 | 52.73% |
| CEIX240621C00120000 | 2024-04-15 10:52AM EDT | 120.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 156 | 306 | 54.35% |
| CEIX240621C00125000 | 2024-05-01 11:18AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 393 | 59.77% |
| CEIX240621C00130000 | 2024-05-06 11:32AM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 81 | 64.84% |
| CEIX240621C00135000 | 2024-05-01 1:16PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 42 | 64.94% |
| CEIX240621C00140000 | 2024-04-09 3:18PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 105 | 74.27% |
| CEIX240621C00145000 | 2024-01-16 1:42PM EDT | 145.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 2 | 23 | 118.04% |
| CEIX240621C00150000 | 2024-04-09 3:18PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 57.81% |
| CEIX240621C00155000 | 2024-02-14 1:15PM EDT | 155.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 83.59% |
| CEIX240621C00160000 | 2024-02-07 4:38PM EDT | 160.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 89.55% |
| CEIX240621C00165000 | 2024-04-30 11:42AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 51 | 66.80% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621P00045000 | 2024-04-17 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 99.41% |
| CEIX240621P00050000 | 2024-05-09 2:35PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 202 | 69.92% |
| CEIX240621P00055000 | 2024-04-25 2:55PM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 81.54% |
| CEIX240621P00060000 | 2024-05-07 9:43AM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 205 | 63.28% |
| CEIX240621P00065000 | 2024-05-09 3:45PM EDT | 65.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 1 | 305 | 47.27% |
| CEIX240621P00070000 | 2024-05-09 3:45PM EDT | 70.00 | 0.25 | 0.10 | 0.25 | -0.15 | -37.50% | 2 | 208 | 41.11% |
| CEIX240621P00072500 | 2024-05-09 3:49PM EDT | 72.50 | 0.25 | 0.25 | 0.40 | -0.40 | -61.54% | 31 | 64 | 39.99% |
| CEIX240621P00075000 | 2024-05-08 12:10PM EDT | 75.00 | 1.04 | 0.50 | 0.60 | 0.00 | - | 122 | 582 | 38.48% |
| CEIX240621P00077500 | 2024-05-09 3:48PM EDT | 77.50 | 0.85 | 0.70 | 0.95 | -0.65 | -43.33% | 1 | 77 | 37.87% |
| CEIX240621P00080000 | 2024-05-09 3:20PM EDT | 80.00 | 1.50 | 1.10 | 1.40 | -1.00 | -40.00% | 2 | 265 | 36.77% |
| CEIX240621P00082500 | 2024-05-09 10:27AM EDT | 82.50 | 2.60 | 1.70 | 2.05 | -0.05 | -1.89% | 1 | 565 | 36.07% |
| CEIX240621P00085000 | 2024-05-09 3:49PM EDT | 85.00 | 2.75 | 2.60 | 3.00 | -1.25 | -31.25% | 2 | 230 | 36.26% |
| CEIX240621P00087500 | 2024-05-07 2:56PM EDT | 87.50 | 4.35 | 3.70 | 4.10 | 0.00 | - | 12 | 110 | 35.73% |
| CEIX240621P00090000 | 2024-05-09 10:28AM EDT | 90.00 | 6.10 | 4.60 | 5.40 | -0.50 | -7.58% | 1 | 265 | 34.97% |
| CEIX240621P00092500 | 2024-05-08 3:52PM EDT | 92.50 | 8.10 | 6.10 | 6.90 | 0.00 | - | 1 | 148 | 33.97% |
| CEIX240621P00095000 | 2024-04-29 1:46PM EDT | 95.00 | 10.60 | 7.70 | 9.30 | 0.00 | - | 40 | 99 | 39.55% |
| CEIX240621P00097500 | 2024-02-20 2:10PM EDT | 97.50 | 22.30 | 14.40 | 15.20 | 0.00 | - | 2 | 84 | 72.75% |
| CEIX240621P00100000 | 2024-05-07 9:49AM EDT | 100.00 | 13.70 | 12.30 | 13.40 | 0.00 | - | 1 | 393 | 41.02% |
| CEIX240621P00105000 | 2024-01-19 4:22PM EDT | 105.00 | 13.40 | 25.00 | 28.50 | 0.00 | - | 5 | 31 | 128.77% |
| CEIX240621P00110000 | 2024-02-12 11:46AM EDT | 110.00 | 26.32 | 27.30 | 30.40 | 0.00 | - | 1 | 55 | 114.26% |
| CEIX240621P00115000 | 2024-01-10 2:21PM EDT | 115.00 | 22.80 | 30.30 | 34.30 | 0.00 | - | 1 | 145 | 109.28% |
| CEIX240621P00120000 | 2024-02-06 3:11PM EDT | 120.00 | 33.30 | 24.50 | 28.20 | 0.00 | - | 4 | 0 | 0.00% |
| CEIX240621P00125000 | 2024-03-05 4:16PM EDT | 125.00 | 34.63 | 41.50 | 46.00 | 0.00 | - | 40 | 0 | 139.47% |
| CEIX240621P00130000 | 2024-02-14 4:16PM EDT | 130.00 | 48.90 | 46.60 | 51.40 | 0.00 | - | 100 | 0 | 149.32% |
| CEIX240621P00145000 | 2023-10-31 9:39AM EDT | 145.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240621P00165000 | 2023-10-31 9:39AM EDT | 165.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
