Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.145,64 +33,48 (+0,09%) Bitcoin EUR
56.924,89 -1.303,45 (-2,24%) CMC Crypto 200
1.266,13 -17,65 (-1,37%) Nasdaq Compositive
17.739,43 +21,78 (+0,12%) S&P 500
5.465,67 -3,63 (-0,07%)
CNX Resources Corporation (CNX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719C00014000 | 2024-04-04 2:24PM EDT | 14.00 | 10.10 | 7.70 | 11.30 | 0.00 | - | 1 | 1 | 252.05% |
| CNX240719C00015000 | 2024-05-15 1:33PM EDT | 15.00 | 9.71 | 8.10 | 11.60 | 0.00 | - | 11 | 13 | 193.55% |
| CNX240719C00016000 | 2024-06-12 10:15AM EDT | 16.00 | 10.42 | 7.50 | 9.60 | 0.00 | - | 6 | 2 | 149.22% |
| CNX240719C00017000 | 2024-04-09 11:47AM EDT | 17.00 | 7.35 | 5.30 | 8.80 | 0.00 | - | 1 | 4 | 73.44% |
| CNX240719C00018000 | 2024-03-15 3:53PM EDT | 18.00 | 4.00 | 5.10 | 8.80 | 0.00 | - | 4 | 6 | 144.14% |
| CNX240719C00019000 | 2024-06-14 1:07PM EDT | 19.00 | 6.10 | 4.80 | 6.90 | 0.00 | - | 1 | 35 | 120.51% |
| CNX240719C00020000 | 2024-06-21 10:07AM EDT | 20.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 1 | 228 | 60.55% |
| CNX240719C00021000 | 2024-05-31 3:59PM EDT | 21.00 | 5.30 | 2.60 | 3.20 | 0.00 | - | 2 | 57 | 48.44% |
| CNX240719C00022000 | 2024-06-17 3:56PM EDT | 22.00 | 2.31 | 1.90 | 3.70 | 0.00 | - | 40 | 478 | 68.36% |
| CNX240719C00023000 | 2024-06-24 3:32PM EDT | 23.00 | 1.87 | 0.90 | 1.30 | 0.00 | - | 5 | 85 | 28.61% |
| CNX240719C00024000 | 2024-06-25 12:22PM EDT | 24.00 | 0.85 | 0.55 | 0.60 | -0.25 | -22.73% | 4 | 456 | 24.41% |
| CNX240719C00025000 | 2024-06-25 3:53PM EDT | 25.00 | 0.35 | 0.15 | 0.25 | -0.10 | -22.22% | 23 | 384 | 25.00% |
| CNX240719C00026000 | 2024-06-25 11:42AM EDT | 26.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 675 | 26.56% |
| CNX240719C00027000 | 2024-06-24 12:09PM EDT | 27.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 116 | 39.06% |
| CNX240719C00028000 | 2024-06-14 10:03AM EDT | 28.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 318 | 62.70% |
| CNX240719C00029000 | 2024-06-11 10:27AM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 71.29% |
| CNX240719C00031000 | 2024-04-03 12:34PM EDT | 31.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 70 | 70 | 62.11% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719P00014000 | 2023-11-16 1:49PM EDT | 14.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | - | 5 | 149.22% |
| CNX240719P00015000 | 2024-03-11 11:13AM EDT | 15.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 5 | 8 | 139.84% |
| CNX240719P00016000 | 2024-03-07 12:38PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 132.42% |
| CNX240719P00018000 | 2024-06-20 2:12PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 76 | 102.34% |
| CNX240719P00019000 | 2023-12-05 10:50AM EDT | 19.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | - | 40 | 141.21% |
| CNX240719P00020000 | 2024-03-11 12:06PM EDT | 20.00 | 0.90 | 0.20 | 0.30 | 0.00 | - | 19 | 19 | 64.75% |
| CNX240719P00021000 | 2024-06-21 10:38AM EDT | 21.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 39.45% |
| CNX240719P00022000 | 2024-06-24 11:33AM EDT | 22.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 23 | 32.81% |
| CNX240719P00023000 | 2024-06-24 12:07PM EDT | 23.00 | 0.12 | 0.20 | 0.30 | 0.00 | - | 2 | 82 | 28.61% |
| CNX240719P00024000 | 2024-06-26 10:54AM EDT | 24.00 | 0.50 | 0.55 | 0.65 | +0.16 | +47.06% | 30 | 151 | 26.47% |
| CNX240719P00025000 | 2024-06-26 10:54AM EDT | 25.00 | 1.13 | 1.20 | 1.40 | +0.38 | +50.67% | 10 | 107 | 32.03% |
| CNX240719P00026000 | 2024-06-24 9:41AM EDT | 26.00 | 1.66 | 1.55 | 2.30 | 0.00 | - | 5 | 52 | 39.06% |
| CNX240719P00027000 | 2024-06-10 10:12AM EDT | 27.00 | 1.50 | 1.30 | 3.30 | 0.00 | - | 3 | 0 | 49.02% |
