Deutsche Märkte schließen in 2 Stunden 21 Minuten
DAX
18.676,31 +178,37 (+0,96%) Euro Stoxx 50
5.027,27 +43,60 (+0,87%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.354,90 +9,10 (+0,39%) EUR/USD
1,0850 -0,0005 (-0,04%) Bitcoin EUR
64.265,43 +1.769,23 (+2,83%)
CNX Resources Corporation (CNX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX250117C00005000 | 2024-05-29 9:37AM EDT | 5.00 | 20.61 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| CNX250117C00010000 | 2024-03-21 12:56PM EDT | 10.00 | 13.10 | 12.70 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
| CNX250117C00013000 | 2024-05-29 10:46AM EDT | 13.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| CNX250117C00015000 | 2024-05-30 12:15PM EDT | 15.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| CNX250117C00017000 | 2024-05-20 12:02PM EDT | 17.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| CNX250117C00020000 | 2024-05-30 1:54PM EDT | 20.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,121 | 0.00% |
| CNX250117C00022000 | 2024-05-31 9:53AM EDT | 22.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 0.00% |
| CNX250117C00023000 | 2024-05-28 10:48AM EDT | 23.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CNX250117C00024000 | 2024-05-28 3:51PM EDT | 24.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CNX250117C00025000 | 2024-05-31 1:59PM EDT | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,004 | 0.00% |
| CNX250117C00027000 | 2024-05-31 9:59AM EDT | 27.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.78% |
| CNX250117C00029000 | 2024-05-29 10:05AM EDT | 29.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| CNX250117C00030000 | 2024-05-31 3:02PM EDT | 30.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 150 | 1,291 | 3.13% |
| CNX250117C00032000 | 2024-05-16 2:51PM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CNX250117C00035000 | 2024-05-30 11:42AM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 785 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX250117P00010000 | 2023-03-28 9:40AM EDT | 10.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 10 | 45 | 106.25% |
| CNX250117P00013000 | 2024-03-18 12:37PM EDT | 13.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 104 | 66.50% |
| CNX250117P00015000 | 2024-04-29 10:50AM EDT | 15.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 24 | 339 | 59.52% |
| CNX250117P00017000 | 2024-01-09 1:20PM EDT | 17.00 | 1.25 | 0.95 | 1.20 | 0.00 | - | 13 | 80 | 62.70% |
| CNX250117P00020000 | 2024-05-31 3:55PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 6.25% |
| CNX250117P00022000 | 2024-05-20 10:17AM EDT | 22.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| CNX250117P00023000 | 2024-05-16 3:27PM EDT | 23.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CNX250117P00025000 | 2024-05-23 2:59PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 1.56% |
| CNX250117P00030000 | 2024-05-23 2:52PM EDT | 30.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
