Deutsche Märkte schließen in 1 Stunde 29 Minute
DAX
18.687,26 +189,32 (+1,02%) Euro Stoxx 50
5.031,59 +47,92 (+0,96%) Dow Jones 30
38.599,54 -86,78 (-0,22%) Gold
2.351,10 +5,30 (+0,23%) EUR/USD
1,0870 +0,0015 (+0,14%) Bitcoin EUR
64.345,21 +1.575,59 (+2,51%)
CNX Resources Corporation (CNX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:01AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240621C00019000 | 2024-05-07 10:21AM EDT | 19.00 | 5.58 | 7.10 | 7.80 | 0.00 | - | - | 0 | 103.32% |
| CNX240621C00020000 | 2024-05-31 11:31AM EDT | 20.00 | 6.20 | 6.10 | 6.80 | 0.00 | - | 100 | 101 | 90.23% |
| CNX240621C00021000 | 2024-05-23 3:05PM EDT | 21.00 | 3.60 | 5.10 | 5.80 | 0.00 | - | 2 | 11 | 77.54% |
| CNX240621C00022000 | 2024-05-23 11:58AM EDT | 22.00 | 2.90 | 4.20 | 4.80 | 0.00 | - | - | 1 | 69.53% |
| CNX240621C00023000 | 2024-05-31 12:26PM EDT | 23.00 | 3.24 | 2.55 | 4.30 | 0.00 | - | 4 | 11 | 50.78% |
| CNX240621C00024000 | 2024-05-31 12:19PM EDT | 24.00 | 2.34 | 2.40 | 2.55 | 0.00 | - | 13 | 145 | 47.07% |
| CNX240621C00025000 | 2024-05-31 3:49PM EDT | 25.00 | 1.51 | 1.50 | 1.60 | 0.00 | - | 71 | 525 | 35.74% |
| CNX240621C00026000 | 2024-05-31 3:26PM EDT | 26.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 35 | 262 | 30.32% |
| CNX240621C00027000 | 2024-05-31 1:33PM EDT | 27.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 28 | 119 | 29.49% |
| CNX240621C00028000 | 2024-05-31 11:40AM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 20 | 28.61% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240621P00019000 | 2024-05-23 9:34AM EDT | 19.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 121.88% |
| CNX240621P00021000 | 2024-05-20 2:37PM EDT | 21.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 6 | 136 | 50.00% |
| CNX240621P00022000 | 2024-05-24 3:49PM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 53.91% |
| CNX240621P00023000 | 2024-05-28 12:09PM EDT | 23.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 19 | 283 | 52.34% |
| CNX240621P00024000 | 2024-05-31 10:07AM EDT | 24.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 564 | 32.23% |
| CNX240621P00025000 | 2024-05-31 3:55PM EDT | 25.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 53 | 386 | 27.34% |
| CNX240621P00026000 | 2024-05-31 1:29PM EDT | 26.00 | 0.46 | 0.35 | 0.65 | 0.00 | - | 60 | 194 | 32.23% |
| CNX240621P00027000 | 2024-05-28 2:41PM EDT | 27.00 | 1.77 | 0.85 | 1.00 | 0.00 | - | 2 | 3 | 22.36% |
