Deutsche Märkte öffnen in 6 Stunden 42 Minuten
Nikkei 225
38.073,98 0,00 (0,00%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.380,66 +1.547,08 (+2,72%) CMC Crypto 200
1.354,96 +54,86 (+4,22%) 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. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250620C00082500 | 2024-05-06 3:35PM EDT | 82.50 | 18.22 | 18.20 | 20.80 | 0.00 | - | 1 | 1 | 50.71% |
| CEIX250620C00085000 | 2024-03-25 11:21AM EDT | 85.00 | 20.75 | 16.80 | 17.90 | 0.00 | - | 6 | 6 | 45.52% |
| CEIX250620C00087500 | 2024-04-23 3:26PM EDT | 87.50 | 16.70 | 16.50 | 18.30 | 0.00 | - | - | 10 | 49.57% |
| CEIX250620C00090000 | 2024-03-18 10:20AM EDT | 90.00 | 16.00 | 16.40 | 18.00 | 0.00 | - | 1 | 1 | 51.44% |
| CEIX250620C00097500 | 2024-05-06 3:35PM EDT | 97.50 | 13.02 | 11.60 | 14.10 | 0.00 | - | 1 | 4 | 47.96% |
| CEIX250620C00100000 | 2024-03-07 1:21PM EDT | 100.00 | 20.20 | 11.50 | 14.40 | 0.00 | - | 18 | 0 | 50.89% |
| CEIX250620C00105000 | 2024-03-14 11:28AM EDT | 105.00 | 9.10 | 10.70 | 13.20 | 0.00 | - | 115 | 115 | 51.56% |
| CEIX250620C00110000 | 2024-04-24 3:29PM EDT | 110.00 | 9.20 | 8.70 | 10.40 | 0.00 | - | 1 | 105 | 47.46% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250620P00045000 | 2024-03-01 3:25PM EDT | 45.00 | 2.10 | 1.10 | 2.55 | 0.00 | - | 1 | 1 | 52.08% |
| CEIX250620P00047500 | 2024-03-01 3:25PM EDT | 47.50 | 2.45 | 1.55 | 2.75 | 0.00 | - | 250 | 250 | 51.06% |
| CEIX250620P00050000 | 2024-05-07 11:09AM EDT | 50.00 | 2.35 | 0.00 | 2.60 | 0.00 | - | 1 | 16 | 50.66% |
| CEIX250620P00055000 | 2024-03-12 1:40PM EDT | 55.00 | 4.80 | 3.50 | 4.40 | 0.00 | - | 1 | 8 | 51.35% |
| CEIX250620P00060000 | 2024-05-07 11:53AM EDT | 60.00 | 4.10 | 2.40 | 4.50 | 0.00 | - | 36 | 46 | 47.04% |
| CEIX250620P00070000 | 2024-02-26 2:40PM EDT | 70.00 | 9.90 | 8.20 | 11.90 | 0.00 | - | 2 | 3 | 53.76% |
| CEIX250620P00075000 | 2024-04-04 10:43AM EDT | 75.00 | 11.30 | 9.90 | 10.70 | 0.00 | - | 14 | 14 | 48.25% |
| CEIX250620P00080000 | 2024-05-01 12:17PM EDT | 80.00 | 13.10 | 8.70 | 10.60 | 0.00 | - | 10 | 25 | 40.49% |
| CEIX250620P00082500 | 2024-04-18 3:58PM EDT | 82.50 | 14.30 | 9.50 | 11.70 | 0.00 | - | 2 | 2 | 39.97% |
| CEIX250620P00085000 | 2024-04-29 1:56PM EDT | 85.00 | 14.25 | 11.60 | 12.90 | 0.00 | - | 1 | 5 | 39.56% |
| CEIX250620P00087500 | 2024-05-03 1:53PM EDT | 87.50 | 17.05 | 11.60 | 14.10 | 0.00 | - | 100 | 101 | 38.97% |
| CEIX250620P00092500 | 2024-03-12 2:50PM EDT | 92.50 | 21.30 | 19.40 | 21.10 | 0.00 | - | - | 1 | 49.81% |
| CEIX250620P00095000 | 2024-02-29 1:26PM EDT | 95.00 | 21.40 | 19.90 | 21.60 | 0.00 | - | - | 1 | 46.76% |
