Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.660,05 -13,70 (-0,02%)
CONSOL Energy Inc. (CEIX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 59.67% |
| CEIX240719C00085000 | 2024-05-17 12:18PM EDT | 85.00 | 7.50 | 12.40 | 14.60 | 0.00 | - | 6 | 6 | 59.18% |
| CEIX240719C00087500 | 2024-06-04 10:32AM EDT | 87.50 | 12.65 | 9.90 | 12.50 | 0.00 | - | 1 | 7 | 55.91% |
| CEIX240719C00090000 | 2024-05-28 11:23AM EDT | 90.00 | 11.05 | 7.70 | 10.80 | 0.00 | - | 1 | 6 | 55.74% |
| CEIX240719C00092500 | 2024-06-12 10:56AM EDT | 92.50 | 8.85 | 7.20 | 9.20 | 0.00 | - | 1 | 31 | 55.18% |
| CEIX240719C00095000 | 2024-06-12 10:40AM EDT | 95.00 | 7.92 | 5.80 | 6.30 | 0.00 | - | 1 | 73 | 42.22% |
| CEIX240719C00097500 | 2024-06-13 11:10AM EDT | 97.50 | 4.70 | 4.50 | 4.90 | 0.00 | - | 1 | 22 | 41.19% |
| CEIX240719C00100000 | 2024-06-13 3:09PM EDT | 100.00 | 4.00 | 3.30 | 3.70 | 0.00 | - | 6 | 115 | 40.16% |
| CEIX240719C00105000 | 2024-06-14 10:13AM EDT | 105.00 | 2.30 | 1.70 | 1.90 | +0.12 | +5.50% | 1 | 78 | 38.20% |
| CEIX240719C00110000 | 2024-06-14 2:08PM EDT | 110.00 | 0.95 | 0.75 | 0.95 | -0.10 | -9.52% | 3 | 68 | 38.01% |
| CEIX240719C00115000 | 2024-06-04 3:25PM EDT | 115.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 3 | 266 | 42.75% |
| CEIX240719C00120000 | 2024-05-30 11:39AM EDT | 120.00 | 0.92 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 47.34% |
| CEIX240719C00125000 | 2024-05-22 1:13PM EDT | 125.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | - | 2 | 55.13% |
| CEIX240719C00130000 | 2024-06-12 9:52AM EDT | 130.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | - | 10 | 57.08% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240719P00080000 | 2024-06-13 2:07PM EDT | 80.00 | 0.29 | 0.00 | 2.35 | 0.00 | - | 48 | 269 | 59.33% |
| CEIX240719P00082500 | 2024-05-22 9:30AM EDT | 82.50 | 0.85 | 0.00 | 1.55 | 0.00 | - | 150 | 151 | 58.08% |
| CEIX240719P00085000 | 2024-06-14 11:25AM EDT | 85.00 | 0.70 | 0.60 | 1.15 | +0.22 | +45.83% | 17 | 425 | 45.68% |
| CEIX240719P00087500 | 2024-06-14 9:51AM EDT | 87.50 | 0.80 | 0.00 | 1.40 | -0.20 | -20.00% | 8 | 37 | 42.21% |
| CEIX240719P00090000 | 2024-06-13 12:46PM EDT | 90.00 | 1.50 | 1.45 | 1.75 | 0.00 | - | 11 | 151 | 39.06% |
| CEIX240719P00092500 | 2024-06-12 9:46AM EDT | 92.50 | 2.10 | 2.05 | 2.60 | 0.00 | - | 1 | 193 | 39.60% |
| CEIX240719P00095000 | 2024-06-14 3:50PM EDT | 95.00 | 3.54 | 2.90 | 3.40 | +0.34 | +10.62% | 5 | 107 | 37.84% |
| CEIX240719P00097500 | 2024-06-14 1:48PM EDT | 97.50 | 4.10 | 4.00 | 4.40 | +0.10 | +2.50% | 2 | 91 | 36.11% |
| CEIX240719P00100000 | 2024-06-10 12:55PM EDT | 100.00 | 5.70 | 5.40 | 5.80 | 0.00 | - | 2 | 16 | 35.88% |
| CEIX240719P00105000 | 2024-06-04 10:59AM EDT | 105.00 | 8.30 | 7.80 | 10.80 | 0.00 | - | 1 | 8 | 50.27% |
| CEIX240719P00110000 | 2024-06-04 10:40AM EDT | 110.00 | 13.30 | 12.60 | 13.80 | 0.00 | - | 1 | 1 | 41.11% |
| CEIX240719P00120000 | 2024-05-30 9:30AM EDT | 120.00 | 24.60 | 20.70 | 24.80 | 0.00 | - | 6 | 0 | 71.24% |
