Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.917,19 -33,29 (-0,13%)
CNX Resources Corporation (CNX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX231020C00003000 | 2023-06-12 3:24PM EDT | 3.00 | 13.78 | 13.40 | 16.40 | 0.00 | - | - | 1 | 0.00% |
| CNX231020C00011000 | 2023-02-21 2:34PM EDT | 11.00 | 4.80 | 4.70 | 5.30 | 0.00 | - | - | 4 | 0.00% |
| CNX231020C00012000 | 2023-05-01 3:59PM EDT | 12.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 3 | 12 | 0.00% |
| CNX231020C00013000 | 2023-07-07 11:52AM EDT | 13.00 | 5.00 | 8.20 | 8.60 | 0.00 | - | 11 | 18 | 94.92% |
| CNX231020C00014000 | 2023-09-13 9:47AM EDT | 14.00 | 8.72 | 7.30 | 7.70 | 0.00 | - | 5 | 6 | 102.93% |
| CNX231020C00015000 | 2023-09-12 3:43PM EDT | 15.00 | 7.86 | 6.30 | 6.60 | 0.00 | - | 12 | 15 | 81.25% |
| CNX231020C00016000 | 2023-07-28 9:40AM EDT | 16.00 | 3.50 | 5.80 | 6.00 | 0.00 | - | 20 | 10 | 112.70% |
| CNX231020C00017000 | 2023-09-05 12:14PM EDT | 17.00 | 5.50 | 4.40 | 4.60 | 0.00 | - | 1 | 39 | 63.09% |
| CNX231020C00018000 | 2023-09-20 1:43PM EDT | 18.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 4 | 86 | 50.78% |
| CNX231020C00019000 | 2023-09-06 10:08AM EDT | 19.00 | 3.50 | 2.45 | 2.60 | 0.00 | - | 3 | 231 | 46.00% |
| CNX231020C00020000 | 2023-09-12 11:31AM EDT | 20.00 | 3.10 | 1.60 | 1.70 | 0.00 | - | 5 | 124 | 37.79% |
| CNX231020C00021000 | 2023-09-22 12:07PM EDT | 21.00 | 0.96 | 0.85 | 0.95 | -0.37 | -27.82% | 1 | 100 | 32.62% |
| CNX231020C00022000 | 2023-09-22 3:04PM EDT | 22.00 | 0.45 | 0.35 | 0.45 | +0.01 | +2.27% | 60 | 335 | 30.47% |
| CNX231020C00023000 | 2023-09-22 3:19PM EDT | 23.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 90 | 172 | 30.86% |
| CNX231020C00024000 | 2023-09-22 10:08AM EDT | 24.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 20 | 300 | 33.20% |
| CNX231020C00025000 | 2023-09-13 9:48AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 167 | 49.81% |
| CNX231020C00026000 | 2023-09-18 3:12PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 70 | 41.80% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX231020P00012000 | 2023-07-10 3:49PM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 108.59% |
| CNX231020P00013000 | 2023-08-21 12:01PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 69 | 95.31% |
| CNX231020P00014000 | 2023-06-07 10:36AM EDT | 14.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 1,500 | 521 | 106.64% |
| CNX231020P00015000 | 2023-07-05 11:29AM EDT | 15.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 690 | 76.56% |
| CNX231020P00016000 | 2023-09-21 11:42AM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 62 | 92 | 53.13% |
| CNX231020P00017000 | 2023-06-30 9:30AM EDT | 17.00 | 0.80 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 68.36% |
| CNX231020P00018000 | 2023-09-12 9:48AM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 1,004 | 59.38% |
| CNX231020P00019000 | 2023-08-07 11:14AM EDT | 19.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 1,000 | 1,000 | 38.57% |
| CNX231020P00020000 | 2023-09-21 3:50PM EDT | 20.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 200 | 32.23% |
| CNX231020P00021000 | 2023-09-22 3:51PM EDT | 21.00 | 0.45 | 0.40 | 0.50 | -0.01 | -2.17% | 10 | 141 | 28.22% |
| CNX231020P00022000 | 2023-09-21 11:07AM EDT | 22.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 8 | 364 | 25.98% |
| CNX231020P00023000 | 2023-09-21 3:48PM EDT | 23.00 | 1.74 | 1.65 | 1.75 | 0.00 | - | 300 | 495 | 24.22% |
| CNX231020P00025000 | 2023-08-23 10:43AM EDT | 25.00 | 3.20 | 3.50 | 3.70 | 0.00 | - | 5 | 5 | 35.16% |
