Deutsche Märkte öffnen in 3 Stunden 41 Minuten
Nikkei 225
38.311,63 +237,65 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.299,78 +1.191,63 (+2,09%) CMC Crypto 200
1.351,07 +50,97 (+3,92%) 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:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX251219C00040000 | 2024-04-01 9:36AM EDT | 40.00 | 47.61 | 43.90 | 48.50 | 0.00 | - | 10 | 0 | 38.11% |
| CEIX251219C00050000 | 2024-05-08 11:05AM EDT | 50.00 | 40.40 | 41.50 | 46.00 | 0.00 | - | 4 | 35 | 57.43% |
| CEIX251219C00060000 | 2024-03-07 11:38AM EDT | 60.00 | 45.30 | 32.10 | 35.90 | 0.00 | - | 1 | 0 | 51.54% |
| CEIX251219C00070000 | 2024-03-26 9:51AM EDT | 70.00 | 26.60 | 26.60 | 29.00 | 0.00 | - | 1 | 4 | 47.69% |
| CEIX251219C00082500 | 2024-04-08 11:52AM EDT | 82.50 | 22.71 | 21.00 | 23.40 | 0.00 | - | 1 | 1 | 48.47% |
| CEIX251219C00085000 | 2024-05-07 1:13PM EDT | 85.00 | 23.10 | 21.10 | 23.60 | 0.00 | - | 5 | 8 | 51.41% |
| CEIX251219C00087500 | 2024-05-07 12:47PM EDT | 87.50 | 23.00 | 20.00 | 23.50 | +23.00 | - | - | 5 | 53.45% |
| CEIX251219C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 20.20 | 16.40 | 18.70 | 0.00 | - | - | 1 | 44.37% |
| CEIX251219C00095000 | 2024-05-07 12:39PM EDT | 95.00 | 18.50 | 16.50 | 20.30 | 0.00 | - | 1 | 6 | 52.07% |
| CEIX251219C00100000 | 2024-03-05 12:17PM EDT | 100.00 | 21.86 | 15.60 | 17.30 | 0.00 | - | - | 1 | 48.83% |
| CEIX251219C00105000 | 2024-03-13 1:42PM EDT | 105.00 | 14.40 | 13.60 | 15.50 | 0.00 | - | 2 | 2 | 48.02% |
| CEIX251219C00110000 | 2024-04-17 9:30AM EDT | 110.00 | 16.20 | 11.70 | 14.40 | 0.00 | - | 111 | 16 | 48.51% |
| CEIX251219C00115000 | 2024-03-22 2:08PM EDT | 115.00 | 13.63 | 11.10 | 13.10 | 0.00 | - | 1 | 1 | 48.27% |
| CEIX251219C00120000 | 2024-04-29 3:42PM EDT | 120.00 | 12.90 | 9.40 | 12.60 | 0.00 | - | 9 | 19 | 49.62% |
| CEIX251219C00140000 | 2024-04-04 10:45AM EDT | 140.00 | 7.73 | 6.60 | 8.80 | 0.00 | - | 1 | 1 | 48.90% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX251219P00040000 | 2024-04-19 11:38AM EDT | 40.00 | 2.55 | 0.00 | 2.15 | 0.00 | - | 1 | 32 | 51.98% |
| CEIX251219P00045000 | 2024-05-08 10:40AM EDT | 45.00 | 2.65 | 0.00 | 4.00 | +2.65 | - | - | 5 | 55.98% |
| CEIX251219P00055000 | 2024-03-28 2:50PM EDT | 55.00 | 6.00 | 5.20 | 5.70 | 0.00 | - | 2 | 5 | 49.83% |
| CEIX251219P00060000 | 2024-04-01 3:35PM EDT | 60.00 | 7.50 | 6.70 | 9.10 | 0.00 | - | - | 2 | 51.17% |
| CEIX251219P00065000 | 2024-04-01 9:39AM EDT | 65.00 | 9.50 | 8.90 | 9.60 | 0.00 | - | 1 | 0 | 49.93% |
| CEIX251219P00070000 | 2024-04-30 11:34AM EDT | 70.00 | 10.60 | 6.50 | 9.20 | 0.00 | - | - | 1 | 42.27% |
| CEIX251219P00075000 | 2024-02-26 11:46AM EDT | 75.00 | 13.87 | 12.60 | 16.30 | 0.00 | - | 1 | 2 | 54.88% |
| CEIX251219P00080000 | 2024-05-09 10:42AM EDT | 80.00 | 13.25 | 10.60 | 13.40 | -1.85 | -12.25% | 4 | 5 | 40.57% |
| CEIX251219P00085000 | 2024-04-30 3:13PM EDT | 85.00 | 18.10 | 13.10 | 15.70 | 0.00 | - | 6 | 19 | 39.47% |
