Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.445,35 +57,59 (+0,15%) Gold
2.371,80 +31,50 (+1,35%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.650,26 -933,34 (-1,62%)
CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:57AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250117C00030000 | 2024-04-11 10:20AM EDT | 30.00 | 55.48 | 54.40 | 59.00 | 0.00 | - | 53 | 23 | 86.13% |
| CEIX250117C00035000 | 2024-04-05 3:52PM EDT | 35.00 | 48.29 | 47.70 | 52.50 | 0.00 | - | 7 | 401 | 86.08% |
| CEIX250117C00040000 | 2024-04-05 3:54PM EDT | 40.00 | 43.50 | 43.20 | 47.90 | 0.00 | - | 2 | 184 | 79.35% |
| CEIX250117C00045000 | 2024-02-05 4:18PM EDT | 45.00 | 49.60 | 46.00 | 50.80 | 0.00 | - | 1 | 78 | 111.23% |
| CEIX250117C00050000 | 2024-02-14 11:30AM EDT | 50.00 | 34.13 | 33.00 | 37.00 | 0.00 | - | 1 | 20 | 51.71% |
| CEIX250117C00055000 | 2024-01-29 4:41PM EDT | 55.00 | 42.40 | 30.90 | 34.60 | 0.00 | - | 10 | 20 | 50.60% |
| CEIX250117C00060000 | 2024-04-16 12:09PM EDT | 60.00 | 32.00 | 29.10 | 30.50 | 0.00 | - | 2 | 154 | 55.90% |
| CEIX250117C00065000 | 2024-02-06 12:26PM EDT | 65.00 | 29.10 | 33.30 | 38.00 | 0.00 | - | 3 | 480 | 99.15% |
| CEIX250117C00070000 | 2024-05-03 3:18PM EDT | 70.00 | 21.60 | 21.70 | 23.00 | 0.00 | - | 12 | 77 | 51.27% |
| CEIX250117C00072500 | 2024-04-10 11:15AM EDT | 72.50 | 20.20 | 19.90 | 21.30 | 0.00 | - | - | 5 | 50.06% |
| CEIX250117C00075000 | 2024-03-11 10:23AM EDT | 75.00 | 22.20 | 17.60 | 19.60 | 0.00 | - | 3 | 61 | 51.67% |
| CEIX250117C00080000 | 2024-04-26 12:29PM EDT | 80.00 | 17.90 | 15.50 | 16.80 | 0.00 | - | 7 | 432 | 50.66% |
| CEIX250117C00082500 | 2024-03-15 1:37PM EDT | 82.50 | 15.20 | 15.50 | 16.00 | 0.00 | - | - | 11 | 51.07% |
| CEIX250117C00085000 | 2024-04-17 11:55AM EDT | 85.00 | 16.02 | 13.30 | 14.10 | 0.00 | - | 1 | 558 | 49.05% |
| CEIX250117C00087500 | 2024-05-09 10:21AM EDT | 87.50 | 12.90 | 12.10 | 13.00 | 0.00 | - | 14 | 30 | 48.80% |
| CEIX250117C00090000 | 2024-04-26 2:29PM EDT | 90.00 | 12.74 | 11.10 | 11.80 | 0.00 | - | 12 | 130 | 47.96% |
| CEIX250117C00092500 | 2024-04-24 1:40PM EDT | 92.50 | 10.40 | 10.10 | 10.80 | 0.00 | - | 12 | 14 | 47.61% |
| CEIX250117C00095000 | 2024-05-02 11:00AM EDT | 95.00 | 9.61 | 9.10 | 9.80 | 0.00 | - | 1 | 629 | 47.03% |
| CEIX250117C00097500 | 2024-03-26 10:46AM EDT | 97.50 | 8.50 | 8.70 | 10.20 | 0.00 | - | 100 | 400 | 51.20% |
| CEIX250117C00100000 | 2024-05-09 10:45AM EDT | 100.00 | 8.60 | 7.50 | 8.10 | 0.00 | - | 20 | 1,194 | 46.29% |
| CEIX250117C00105000 | 2024-05-08 3:33PM EDT | 105.00 | 6.80 | 6.00 | 6.70 | 0.00 | - | 1 | 861 | 45.82% |
| CEIX250117C00110000 | 2024-05-07 2:45PM EDT | 110.00 | 6.71 | 4.90 | 5.50 | 0.00 | - | 10 | 1,151 | 45.34% |
| CEIX250117C00115000 | 2024-04-24 10:09AM EDT | 115.00 | 4.70 | 4.00 | 4.60 | 0.00 | - | 1 | 504 | 45.36% |
| CEIX250117C00120000 | 2024-04-29 3:27PM EDT | 120.00 | 5.03 | 1.40 | 3.70 | 0.00 | - | 25 | 599 | 44.73% |
| CEIX250117C00125000 | 2024-05-09 10:22AM EDT | 125.00 | 3.00 | 2.55 | 3.00 | 0.00 | - | 1 | 723 | 44.36% |
| CEIX250117C00130000 | 2024-04-01 9:30AM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 12.50% |
| CEIX250117C00135000 | 2024-04-04 10:45AM EDT | 135.00 | 2.58 | 2.10 | 2.80 | 0.00 | - | 1 | 225 | 48.62% |
| CEIX250117C00140000 | 2024-05-02 9:32AM EDT | 140.00 | 2.00 | 0.00 | 1.70 | 0.00 | - | 1 | 95 | 44.37% |
| CEIX250117C00145000 | 2024-03-07 10:57AM EDT | 145.00 | 4.20 | 1.70 | 2.70 | 0.00 | - | 1 | 75 | 52.75% |
| CEIX250117C00150000 | 2024-04-15 9:31AM EDT | 150.00 | 1.80 | 0.00 | 1.20 | 0.00 | - | 5 | 221 | 44.70% |
| CEIX250117C00155000 | 2024-04-09 11:10AM EDT | 155.00 | 1.55 | 0.00 | 1.20 | 0.00 | - | 40 | 179 | 46.56% |
| CEIX250117C00160000 | 2024-05-01 11:18AM EDT | 160.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 1 | 151 | 44.97% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250117P00030000 | 2024-04-17 9:30AM EDT | 30.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 2 | 139 | 62.01% |
| CEIX250117P00035000 | 2024-02-15 12:14PM EDT | 35.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 1 | 14 | 65.72% |
| CEIX250117P00040000 | 2024-04-17 9:31AM EDT | 40.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 59.23% |
| CEIX250117P00042500 | 2024-03-26 12:35PM EDT | 42.50 | 1.25 | 0.20 | 3.10 | 0.00 | - | 10 | 20 | 67.11% |
| CEIX250117P00045000 | 2024-03-28 2:18PM EDT | 45.00 | 1.20 | 0.65 | 1.15 | 0.00 | - | 30 | 108 | 53.44% |
| CEIX250117P00047500 | 2024-04-09 3:12PM EDT | 47.50 | 1.55 | 0.00 | 4.10 | 0.00 | - | 3 | 383 | 62.13% |
| CEIX250117P00050000 | 2024-03-27 3:16PM EDT | 50.00 | 1.90 | 1.40 | 1.75 | 0.00 | - | 37 | 64 | 53.41% |
| CEIX250117P00055000 | 2024-03-13 2:05PM EDT | 55.00 | 3.20 | 2.45 | 2.85 | 0.00 | - | 131 | 491 | 54.31% |
| CEIX250117P00060000 | 2024-05-07 10:49AM EDT | 60.00 | 2.70 | 2.05 | 2.50 | 0.00 | - | 1 | 1,361 | 45.41% |
| CEIX250117P00065000 | 2024-04-09 9:47AM EDT | 65.00 | 5.00 | 2.60 | 3.40 | 0.00 | - | 2 | 344 | 43.23% |
| CEIX250117P00070000 | 2024-04-12 1:03PM EDT | 70.00 | 7.10 | 4.00 | 4.80 | 0.00 | - | 7 | 439 | 42.40% |
| CEIX250117P00075000 | 2024-05-09 3:43PM EDT | 75.00 | 5.80 | 5.90 | 6.40 | 0.00 | - | 10 | 554 | 41.08% |
| CEIX250117P00077500 | 2024-05-07 12:50PM EDT | 77.50 | 7.30 | 6.80 | 7.30 | 0.00 | - | - | 5 | 40.36% |
| CEIX250117P00080000 | 2024-05-07 9:54AM EDT | 80.00 | 8.35 | 6.80 | 8.30 | 0.00 | - | 3 | 431 | 39.72% |
| CEIX250117P00082500 | 2024-04-29 2:47PM EDT | 82.50 | 10.20 | 8.90 | 9.50 | 0.00 | - | 10 | 244 | 39.51% |
| CEIX250117P00085000 | 2024-04-22 12:54PM EDT | 85.00 | 12.80 | 10.00 | 10.70 | 0.00 | - | 11 | 170 | 38.98% |
| CEIX250117P00087500 | 2024-04-03 2:59PM EDT | 87.50 | 14.00 | 13.30 | 14.20 | 0.00 | - | 14 | 124 | 46.30% |
| CEIX250117P00090000 | 2024-03-27 12:59PM EDT | 90.00 | 16.50 | 13.90 | 14.80 | 0.00 | - | 7 | 635 | 43.02% |
| CEIX250117P00092500 | 2024-04-22 1:31PM EDT | 92.50 | 16.70 | 14.10 | 14.80 | 0.00 | - | 11 | 18 | 37.38% |
| CEIX250117P00095000 | 2024-04-01 1:30PM EDT | 95.00 | 19.50 | 18.80 | 21.40 | 0.00 | - | 14 | 18 | 50.19% |
| CEIX250117P00097500 | 2024-03-07 3:43PM EDT | 97.50 | 15.40 | 21.40 | 24.30 | 0.00 | - | 16 | 23 | 53.83% |
| CEIX250117P00100000 | 2024-01-24 3:25PM EDT | 100.00 | 16.50 | 23.60 | 24.90 | 0.00 | - | 18 | 58 | 52.53% |
| CEIX250117P00105000 | 2024-01-24 2:01PM EDT | 105.00 | 18.80 | 27.40 | 30.20 | 0.00 | - | 6 | 254 | 55.68% |
| CEIX250117P00110000 | 2024-03-20 3:13PM EDT | 110.00 | 29.50 | 28.60 | 29.90 | 0.00 | - | 75 | 232 | 45.33% |
| CEIX250117P00115000 | 2024-04-26 11:15AM EDT | 115.00 | 33.02 | 29.90 | 31.40 | 0.00 | - | 2 | 66 | 33.24% |
| CEIX250117P00120000 | 2024-03-05 4:16PM EDT | 120.00 | 33.23 | 38.90 | 42.50 | 0.00 | - | 40 | 134 | 55.70% |
| CEIX250117P00125000 | 2023-12-06 12:47PM EDT | 125.00 | 27.10 | 28.00 | 29.80 | 0.00 | - | 9 | 9 | 0.00% |
| CEIX250117P00130000 | 2024-04-26 11:13AM EDT | 130.00 | 46.00 | 42.00 | 46.30 | 0.00 | - | 1 | 1 | 40.98% |
| CEIX250117P00145000 | 2023-09-18 10:18AM EDT | 145.00 | 47.01 | 41.20 | 44.10 | 0.00 | - | - | 1 | 0.00% |
| CEIX250117P00155000 | 2023-10-31 11:16AM EDT | 155.00 | 62.50 | 48.10 | 52.50 | 0.00 | - | 2 | 2 | 0.00% |
| CEIX250117P00160000 | 2023-11-14 4:19PM EDT | 160.00 | 60.00 | 62.10 | 64.50 | 0.00 | - | 4 | 5 | 0.00% |
