Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.897,06 +44,79 (+0,12%) Bitcoin EUR
58.652,77 +8,91 (+0,02%) CMC Crypto 200
1.308,86 -56,27 (-4,12%) Nasdaq Compositive
16.335,17 -14,08 (-0,09%) S&P 500
5.187,20 +6,46 (+0,12%)
CNX Resources Corporation (CNX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:48PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240517C00019000 | 2024-03-15 9:56AM EDT | 19.00 | 3.10 | 5.00 | 7.20 | 0.00 | - | - | 3 | 203.13% |
| CNX240517C00020000 | 2024-05-06 9:30AM EDT | 20.00 | 3.48 | 3.90 | 4.20 | 0.00 | - | 1 | 6 | 72.66% |
| CNX240517C00021000 | 2024-03-25 10:58AM EDT | 21.00 | 2.50 | 3.10 | 3.80 | 0.00 | - | 1 | 2 | 99.41% |
| CNX240517C00022000 | 2024-05-01 10:12AM EDT | 22.00 | 1.45 | 1.95 | 2.20 | 0.00 | - | 4 | 31 | 57.03% |
| CNX240517C00023000 | 2024-05-07 9:35AM EDT | 23.00 | 1.30 | 1.05 | 1.15 | +0.30 | +30.00% | 2 | 52 | 33.50% |
| CNX240517C00024000 | 2024-05-07 10:36AM EDT | 24.00 | 0.47 | 0.35 | 0.45 | +0.02 | +4.44% | 5 | 353 | 28.42% |
| CNX240517C00025000 | 2024-05-06 3:49PM EDT | 25.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 30 | 263 | 25.78% |
| CNX240517C00026000 | 2024-05-07 11:20AM EDT | 26.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 206 | 33.20% |
| CNX240517C00027000 | 2024-04-26 10:09AM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 30 | 44.14% |
| CNX240517C00028000 | 2024-04-08 9:30AM EDT | 28.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 54.30% |
| CNX240517C00030000 | 2024-03-28 1:29PM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 117.77% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240517P00018000 | 2024-03-18 3:51PM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 150.59% |
| CNX240517P00019000 | 2024-04-23 12:33PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 6 | 129.49% |
| CNX240517P00020000 | 2024-04-22 2:50PM EDT | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 108.98% |
| CNX240517P00021000 | 2024-04-24 9:53AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 48.83% |
| CNX240517P00022000 | 2024-05-06 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 535 | 772 | 41.99% |
| CNX240517P00023000 | 2024-05-07 10:39AM EDT | 23.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 321 | 1,063 | 25.39% |
| CNX240517P00024000 | 2024-05-07 3:27PM EDT | 24.00 | 0.35 | 0.35 | 0.40 | -0.02 | -5.41% | 161 | 264 | 22.66% |
| CNX240517P00025000 | 2024-04-12 9:56AM EDT | 25.00 | 1.19 | 1.00 | 1.15 | 0.00 | - | 1 | 0 | 26.37% |
| CNX240517P00026000 | 2024-03-26 2:05PM EDT | 26.00 | 2.95 | 1.05 | 2.60 | 0.00 | - | 10 | 0 | 77.34% |
| CNX240517P00028000 | 2024-04-01 9:41AM EDT | 28.00 | 4.20 | 4.90 | 5.20 | 0.00 | - | - | 0 | 141.21% |
