Deutsche Märkte schließen in 6 Stunden 28 Minuten

CONSOL Energy Inc. (CEIX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
82,97+2,47 (+3,07%)
Börsenschluss: 04:00PM EDT
83,14 +0,17 (+0,20%)
Vorbörslich: 04:39AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CEIX240419C000650002024-03-27 2:17PM EDT65.0018.700.000.000.00-100.00%
CEIX240419C000700002024-03-27 2:17PM EDT70.0013.950.000.000.00-100.00%
CEIX240419C000725002024-03-26 3:46PM EDT72.509.150.000.000.00-100.00%
CEIX240419C000750002024-03-27 10:11AM EDT75.0010.000.000.000.00-200.00%
CEIX240419C000775002024-03-27 11:17AM EDT77.507.000.000.000.00-2600.00%
CEIX240419C000800002024-03-27 2:29PM EDT80.005.460.000.000.00-21700.00%
CEIX240419C000825002024-03-27 2:31PM EDT82.504.000.000.000.00-22300.00%
CEIX240419C000850002024-03-27 2:21PM EDT85.002.750.000.000.00-16403.13%
CEIX240419C000875002024-03-27 3:21PM EDT87.501.700.000.000.00-6106.25%
CEIX240419C000900002024-03-27 2:27PM EDT90.001.240.000.000.00-6706.25%
CEIX240419C000925002024-03-27 12:10PM EDT92.500.850.000.000.00-24012.50%
CEIX240419C000950002024-03-27 9:52AM EDT95.000.600.000.000.00-1012.50%
CEIX240419C000975002024-03-27 2:23PM EDT97.500.330.000.000.00-24012.50%
CEIX240419C001000002024-03-27 10:30AM EDT100.000.360.000.000.00-1012.50%
CEIX240419C001050002024-03-26 9:54AM EDT105.000.100.000.000.00-1025.00%
CEIX240419C001100002024-03-27 11:17AM EDT110.000.050.000.000.00-1025.00%
CEIX240419C001150002024-03-08 2:28PM EDT115.000.520.000.000.00-1025.00%
CEIX240419C001200002024-03-12 2:36PM EDT120.000.050.000.000.00-2025.00%
CEIX240419C001300002024-03-08 3:21PM EDT130.000.100.000.000.00-2050.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CEIX240419P000400002024-03-26 9:38AM EDT40.000.050.000.000.00-26050.00%
CEIX240419P000600002024-03-27 10:51AM EDT60.000.050.000.000.00-5025.00%
CEIX240419P000650002024-03-27 9:30AM EDT65.000.200.000.000.00-1025.00%
CEIX240419P000700002024-03-27 12:39PM EDT70.000.300.000.000.00-19012.50%
CEIX240419P000725002024-03-27 2:15PM EDT72.500.450.000.000.00-116012.50%
CEIX240419P000750002024-03-27 3:46PM EDT75.000.800.000.000.00-116012.50%
CEIX240419P000775002024-03-27 3:16PM EDT77.501.250.000.000.00-3306.25%
CEIX240419P000800002024-03-27 3:01PM EDT80.001.910.000.000.00-15903.13%
CEIX240419P000825002024-03-27 3:10PM EDT82.503.000.000.000.00-6900.78%
CEIX240419P000850002024-03-27 3:10PM EDT85.004.300.000.000.00-1800.00%
CEIX240419P000875002024-03-27 9:36AM EDT87.507.200.000.000.00-200.00%
CEIX240419P000900002024-03-27 10:07AM EDT90.008.400.000.000.00-1000.00%
CEIX240419P000925002024-03-25 2:20PM EDT92.506.690.000.000.00-1200.00%
CEIX240419P000950002024-03-06 3:29PM EDT95.007.100.000.000.00-1100.00%
CEIX240419P000975002024-03-07 2:30PM EDT97.506.500.000.000.00-4500.00%
CEIX240419P001000002024-03-11 12:45PM EDT100.0013.870.000.000.00-100.00%
CEIX240419P001050002024-03-05 1:10PM EDT105.0015.800.000.000.00--00.00%