Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.231,54 +76,30 (+0,42%) Euro Stoxx 50
4.920,58 +4,64 (+0,09%) Dow Jones 30
39.173,17 +45,37 (+0,12%) Gold
2.337,30 +24,10 (+1,04%) EUR/USD
1,0720 +0,0037 (+0,34%) Bitcoin EUR
58.075,84 +277,04 (+0,48%)
CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:15AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240719C00075000 | 2024-05-17 3:50PM EDT | 75.00 | 16.70 | 21.00 | 24.90 | 0.00 | - | 10 | 10 | 83.15% |
| CEIX240719C00085000 | 2024-06-20 2:48PM EDT | 85.00 | 13.25 | 14.50 | 15.90 | 0.00 | - | 6 | 10 | 59.11% |
| CEIX240719C00087500 | 2024-06-04 10:32AM EDT | 87.50 | 12.65 | 11.70 | 14.30 | 0.00 | - | 1 | 7 | 56.23% |
| CEIX240719C00090000 | 2024-06-25 12:32PM EDT | 90.00 | 10.28 | 10.00 | 10.70 | 0.00 | - | 1 | 6 | 50.81% |
| CEIX240719C00092500 | 2024-06-27 10:02AM EDT | 92.50 | 8.00 | 8.00 | 9.80 | -0.80 | -8.33% | 2 | 42 | 50.83% |
| CEIX240719C00095000 | 2024-06-26 11:42AM EDT | 95.00 | 6.30 | 6.00 | 6.50 | 0.00 | - | 6 | 90 | 42.19% |
| CEIX240719C00097500 | 2024-06-26 1:47PM EDT | 97.50 | 4.91 | 4.20 | 4.60 | 0.00 | - | 4 | 40 | 37.79% |
| CEIX240719C00100000 | 2024-06-27 9:54AM EDT | 100.00 | 3.40 | 2.95 | 3.40 | -0.40 | -10.53% | 6 | 139 | 38.23% |
| CEIX240719C00105000 | 2024-06-27 9:57AM EDT | 105.00 | 1.50 | 0.20 | 1.55 | -0.12 | -7.41% | 13 | 172 | 36.98% |
| CEIX240719C00110000 | 2024-06-27 9:31AM EDT | 110.00 | 0.80 | 0.15 | 1.25 | +0.15 | +23.08% | 10 | 208 | 46.56% |
| CEIX240719C00115000 | 2024-06-26 2:32PM EDT | 115.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 13 | 297 | 37.60% |
| CEIX240719C00120000 | 2024-06-27 9:50AM EDT | 120.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 6 | 12 | 43.75% |
| CEIX240719C00125000 | 2024-05-22 1:13PM EDT | 125.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 2 | 65.97% |
| CEIX240719C00130000 | 2024-06-17 1:43PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 65.14% |
| CEIX240719C00140000 | 2024-06-18 1:25PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240719P00065000 | 2024-06-21 2:05PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 47 | 47 | 72.27% |
| CEIX240719P00080000 | 2024-06-13 2:07PM EDT | 80.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 48 | 269 | 57.91% |
| CEIX240719P00082500 | 2024-06-17 3:18PM EDT | 82.50 | 0.46 | 0.05 | 0.75 | 0.00 | - | 60 | 210 | 51.27% |
| CEIX240719P00085000 | 2024-06-24 3:13PM EDT | 85.00 | 0.20 | 0.10 | 0.70 | 0.00 | - | 3 | 443 | 52.00% |
| CEIX240719P00087500 | 2024-06-26 9:57AM EDT | 87.50 | 0.24 | 0.20 | 0.30 | 0.00 | - | 8 | 1,539 | 35.45% |
| CEIX240719P00090000 | 2024-06-25 3:19PM EDT | 90.00 | 0.55 | 0.35 | 0.80 | 0.00 | - | 111 | 186 | 39.23% |
| CEIX240719P00092500 | 2024-06-27 9:33AM EDT | 92.50 | 0.55 | 0.70 | 1.50 | -0.30 | -35.29% | 1 | 1,413 | 41.38% |
| CEIX240719P00095000 | 2024-06-26 11:23AM EDT | 95.00 | 1.05 | 0.95 | 2.35 | 0.00 | - | 4 | 275 | 42.14% |
| CEIX240719P00097500 | 2024-06-25 3:39PM EDT | 97.50 | 2.55 | 2.05 | 2.30 | 0.00 | - | 25 | 159 | 31.01% |
| CEIX240719P00100000 | 2024-06-26 10:31AM EDT | 100.00 | 2.70 | 3.00 | 3.50 | 0.00 | - | 1 | 20 | 30.64% |
| CEIX240719P00105000 | 2024-06-20 1:34PM EDT | 105.00 | 7.70 | 6.10 | 8.10 | 0.00 | - | 1 | 28 | 44.95% |
| CEIX240719P00110000 | 2024-06-04 10:40AM EDT | 110.00 | 13.30 | 9.60 | 11.90 | 0.00 | - | 1 | 1 | 43.58% |
| CEIX240719P00120000 | 2024-05-30 9:30AM EDT | 120.00 | 24.60 | 18.30 | 21.30 | 0.00 | - | 6 | 0 | 51.81% |
