Deutsche Märkte öffnen in 1 Stunde 2 Minute
Nikkei 225
38.182,51 +108,53 (+0,29%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.288,92 +1.104,12 (+1,93%) CMC Crypto 200
1.349,31 +49,21 (+3,79%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240920C00060000 | 2024-04-29 3:34PM EDT | 60.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CEIX240920C00070000 | 2024-05-02 1:33PM EDT | 70.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CEIX240920C00075000 | 2024-05-09 11:20AM EDT | 75.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240920C00080000 | 2024-04-24 12:43PM EDT | 80.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240920C00082500 | 2024-04-22 11:58AM EDT | 82.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CEIX240920C00085000 | 2024-05-09 11:20AM EDT | 85.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240920C00087500 | 2024-05-02 3:49PM EDT | 87.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CEIX240920C00090000 | 2024-05-07 12:40PM EDT | 90.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| CEIX240920C00092500 | 2024-05-09 10:28AM EDT | 92.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CEIX240920C00095000 | 2024-05-08 1:42PM EDT | 95.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CEIX240920C00097500 | 2024-04-11 11:16AM EDT | 97.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CEIX240920C00100000 | 2024-05-08 10:42AM EDT | 100.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CEIX240920C00105000 | 2024-05-08 9:52AM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CEIX240920C00110000 | 2024-05-08 9:48AM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CEIX240920C00115000 | 2024-05-09 12:23PM EDT | 115.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CEIX240920C00120000 | 2024-04-30 2:12PM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CEIX240920C00125000 | 2024-04-25 1:12PM EDT | 125.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| CEIX240920C00130000 | 2024-05-07 10:12AM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CEIX240920C00135000 | 2024-04-11 12:31PM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CEIX240920C00140000 | 2024-01-25 12:50PM EDT | 140.00 | 3.30 | 0.80 | 3.70 | 0.00 | - | 2 | 2 | 62.98% |
| CEIX240920C00145000 | 2024-04-15 1:53PM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240920P00045000 | 2024-03-26 12:00PM EDT | 45.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 82.72% |
| CEIX240920P00047500 | 2024-03-26 9:33AM EDT | 47.50 | 0.65 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 78.64% |
| CEIX240920P00050000 | 2024-04-30 12:31PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CEIX240920P00055000 | 2024-04-30 2:29PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CEIX240920P00060000 | 2024-05-08 10:37AM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CEIX240920P00065000 | 2024-05-07 11:05AM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CEIX240920P00070000 | 2024-05-06 3:41PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CEIX240920P00072500 | 2024-05-07 9:41AM EDT | 72.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CEIX240920P00075000 | 2024-05-02 9:30AM EDT | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CEIX240920P00077500 | 2024-05-06 12:09PM EDT | 77.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CEIX240920P00080000 | 2024-05-07 1:28PM EDT | 80.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CEIX240920P00082500 | 2024-05-07 11:48AM EDT | 82.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CEIX240920P00085000 | 2024-05-07 10:19AM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| CEIX240920P00087500 | 2024-05-07 2:40PM EDT | 87.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CEIX240920P00090000 | 2024-04-15 11:16AM EDT | 90.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CEIX240920P00092500 | 2024-03-27 12:38PM EDT | 92.50 | 15.40 | 12.10 | 14.50 | 0.00 | - | 5 | 11 | 55.55% |
| CEIX240920P00095000 | 2024-04-29 2:39PM EDT | 95.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240920P00097500 | 2024-03-28 10:13AM EDT | 97.50 | 18.70 | 15.70 | 16.60 | 0.00 | - | 2 | 5 | 49.95% |
| CEIX240920P00100000 | 2024-01-30 4:31PM EDT | 100.00 | 15.00 | 16.60 | 20.50 | 0.00 | - | 12 | 14 | 50.87% |
| CEIX240920P00105000 | 2024-01-30 2:11PM EDT | 105.00 | 18.80 | 21.00 | 25.40 | 0.00 | - | - | 9 | 55.63% |
| CEIX240920P00110000 | 2024-04-26 11:28AM EDT | 110.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240920P00115000 | 2024-04-26 11:28AM EDT | 115.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
