Italia markets close in 22 minutes
FTSE MIB
33.785,87 +39,21 (+0,12%) Dow Jones
38.128,46 +225,17 (+0,59%) Nasdaq
15.741,23 +135,75 (+0,87%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,74 -0,26 (-0,33%) Bitcoin EUR
55.333,42 +1.775,99 (+3,32%)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:08AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240517C00060000 | 2024-02-02 12:30PM EDT | 60.00 | 72.40 | 108.00 | 112.40 | 0.00 | - | 25 | 25 | 0.00% |
| CEG240517C00075000 | 2024-04-26 10:58AM EDT | 75.00 | 111.75 | 108.40 | 112.50 | 0.00 | - | 1 | 1 | 280.66% |
| CEG240517C00080000 | 2024-03-20 9:36AM EDT | 80.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| CEG240517C00085000 | 2023-12-12 10:41AM EDT | 85.00 | 32.98 | 28.50 | 31.90 | 0.00 | - | - | 1 | 0.00% |
| CEG240517C00095000 | 2024-01-11 12:41PM EDT | 95.00 | 20.98 | 36.30 | 41.00 | 0.00 | - | 15 | 15 | 0.00% |
| CEG240517C00100000 | 2024-01-19 1:21PM EDT | 100.00 | 16.50 | 30.70 | 35.00 | 0.00 | - | 4 | 4 | 0.00% |
| CEG240517C00105000 | 2024-02-08 11:24AM EDT | 105.00 | 29.51 | 64.60 | 68.50 | 0.00 | - | 1 | 13 | 0.00% |
| CEG240517C00110000 | 2024-04-15 9:33AM EDT | 110.00 | 84.90 | 73.40 | 77.90 | 0.00 | - | 1 | 5 | 184.13% |
| CEG240517C00115000 | 2024-03-19 3:47PM EDT | 115.00 | 58.00 | 67.20 | 71.50 | 0.00 | - | 2 | 43 | 135.94% |
| CEG240517C00120000 | 2024-04-24 9:29AM EDT | 120.00 | 67.70 | 64.10 | 68.00 | 0.00 | - | 3 | 50 | 107.62% |
| CEG240517C00125000 | 2024-04-29 11:18AM EDT | 125.00 | 64.88 | 58.60 | 62.50 | 0.00 | - | 8 | 107 | 139.50% |
| CEG240517C00130000 | 2024-04-19 3:20PM EDT | 130.00 | 49.50 | 53.70 | 57.50 | 0.00 | - | 1 | 174 | 128.39% |
| CEG240517C00135000 | 2024-04-04 11:40AM EDT | 135.00 | 56.06 | 48.70 | 53.50 | 0.00 | - | 1 | 202 | 84.08% |
| CEG240517C00140000 | 2024-04-01 10:53AM EDT | 140.00 | 49.00 | 43.00 | 47.50 | 0.00 | - | 14 | 72 | 107.13% |
| CEG240517C00145000 | 2024-04-03 11:38AM EDT | 145.00 | 46.00 | 39.10 | 43.00 | 0.00 | - | 1 | 369 | 66.11% |
| CEG240517C00150000 | 2024-04-17 11:42AM EDT | 150.00 | 35.00 | 34.20 | 38.00 | 0.00 | - | 8 | 105 | 60.06% |
| CEG240517C00155000 | 2024-03-08 11:07AM EDT | 155.00 | 24.60 | 37.30 | 40.60 | 0.00 | - | 1 | 29 | 141.04% |
| CEG240517C00160000 | 2024-04-18 9:55AM EDT | 160.00 | 27.20 | 25.10 | 28.90 | 0.00 | - | 5 | 18 | 60.52% |
| CEG240517C00165000 | 2024-04-26 9:58AM EDT | 165.00 | 26.04 | 21.40 | 25.00 | 0.00 | - | 2 | 165 | 64.56% |
| CEG240517C00170000 | 2024-04-26 9:58AM EDT | 170.00 | 21.90 | 17.10 | 20.80 | 0.00 | - | 2 | 487 | 60.60% |
| CEG240517C00175000 | 2024-04-30 1:19PM EDT | 175.00 | 16.40 | 14.40 | 15.50 | 0.00 | - | 1 | 131 | 56.76% |
| CEG240517C00180000 | 2024-05-01 10:44AM EDT | 180.00 | 11.30 | 11.80 | 12.40 | 0.00 | - | 8 | 92 | 58.67% |
| CEG240517C00185000 | 2024-05-01 3:57PM EDT | 185.00 | 9.22 | 8.80 | 9.70 | 0.00 | - | 26 | 425 | 57.43% |
| CEG240517C00190000 | 2024-05-01 3:57PM EDT | 190.00 | 6.98 | 6.90 | 7.40 | 0.00 | - | 85 | 3,951 | 58.24% |
| CEG240517C00195000 | 2024-05-01 3:32PM EDT | 195.00 | 6.20 | 5.20 | 5.60 | 0.00 | - | 1,133 | 2,728 | 58.63% |
| CEG240517C00200000 | 2024-05-01 3:32PM EDT | 200.00 | 4.10 | 3.50 | 4.10 | +0.09 | +2.24% | 1 | 479 | 57.41% |
| CEG240517C00210000 | 2024-05-02 10:14AM EDT | 210.00 | 2.10 | 1.95 | 2.35 | +0.01 | +0.48% | 20 | 493 | 59.99% |
| CEG240517C00220000 | 2024-05-01 11:18AM EDT | 220.00 | 1.00 | 0.90 | 1.45 | 0.00 | - | 6 | 2,102 | 61.94% |
| CEG240517C00230000 | 2024-05-02 10:12AM EDT | 230.00 | 0.53 | 0.40 | 0.90 | +0.03 | +6.00% | 1 | 434 | 64.01% |
| CEG240517C00240000 | 2024-04-29 1:43PM EDT | 240.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 6 | 33 | 68.65% |
| CEG240517C00250000 | 2024-04-19 1:27PM EDT | 250.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 8 | 34 | 74.80% |
| CEG240517C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 82.72% |
| CEG240517C00270000 | 2024-04-22 10:47AM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 90.14% |
| CEG240517C00280000 | 2024-04-23 3:38PM EDT | 280.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 88.67% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240517P00075000 | 2024-03-11 9:30AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| CEG240517P00080000 | 2023-11-15 3:02PM EDT | 80.00 | 0.60 | 0.35 | 0.95 | 0.00 | - | 1 | 1 | 215.53% |
| CEG240517P00085000 | 2024-01-25 3:29PM EDT | 85.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 173.24% |
| CEG240517P00090000 | 2024-01-11 2:34PM EDT | 90.00 | 1.31 | 0.00 | 0.75 | 0.00 | - | 1 | 205 | 171.78% |
| CEG240517P00095000 | 2024-01-24 2:48PM EDT | 95.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 160.16% |
| CEG240517P00100000 | 2024-03-13 10:03AM EDT | 100.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 114.45% |
| CEG240517P00105000 | 2024-04-01 3:11PM EDT | 105.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 3 | 32 | 189.65% |
| CEG240517P00110000 | 2024-02-27 4:11PM EDT | 110.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 112 | 188.67% |
| CEG240517P00115000 | 2024-03-05 1:47PM EDT | 115.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 3 | 43 | 111.52% |
| CEG240517P00120000 | 2024-02-26 11:55AM EDT | 120.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 50.00% |
| CEG240517P00125000 | 2024-03-25 11:07AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 50.00% |
| CEG240517P00130000 | 2024-04-25 10:35AM EDT | 130.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 92.09% |
| CEG240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 6 | 81 | 83.69% |
| CEG240517P00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 4 | 15 | 76.42% |
| CEG240517P00145000 | 2024-04-22 1:57PM EDT | 145.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 67.58% |
| CEG240517P00150000 | 2024-05-01 1:29PM EDT | 150.00 | 0.60 | 0.35 | 0.95 | 0.00 | - | 1 | 104 | 66.99% |
| CEG240517P00155000 | 2024-05-01 3:20PM EDT | 155.00 | 1.57 | 0.70 | 1.45 | 0.00 | - | 1 | 86 | 66.46% |
| CEG240517P00160000 | 2024-05-02 10:24AM EDT | 160.00 | 1.25 | 1.15 | 2.20 | -0.15 | -10.71% | 8 | 811 | 65.65% |
| CEG240517P00165000 | 2024-05-01 3:20PM EDT | 165.00 | 2.67 | 1.55 | 2.60 | 0.00 | - | 3 | 136 | 60.34% |
| CEG240517P00170000 | 2024-05-02 10:14AM EDT | 170.00 | 3.40 | 2.75 | 3.90 | +0.95 | +38.78% | 3 | 565 | 61.38% |
| CEG240517P00175000 | 2024-05-02 10:29AM EDT | 175.00 | 4.10 | 4.50 | 5.00 | -0.90 | -18.00% | 2 | 246 | 60.62% |
| CEG240517P00180000 | 2024-05-01 1:18PM EDT | 180.00 | 6.45 | 6.30 | 6.70 | 0.00 | - | 5 | 3,886 | 59.45% |
| CEG240517P00185000 | 2024-05-01 1:18PM EDT | 185.00 | 8.65 | 8.70 | 9.30 | 0.00 | - | 16 | 179 | 60.45% |
| CEG240517P00190000 | 2024-04-30 2:50PM EDT | 190.00 | 10.60 | 11.40 | 12.10 | 0.00 | - | 70 | 286 | 60.29% |
| CEG240517P00195000 | 2024-04-29 10:45AM EDT | 195.00 | 12.60 | 14.60 | 15.40 | 0.00 | - | 9 | 132 | 60.78% |
| CEG240517P00200000 | 2024-04-25 10:42AM EDT | 200.00 | 18.10 | 17.30 | 19.80 | 0.00 | - | 6 | 67 | 60.88% |
| CEG240517P00210000 | 2024-04-22 2:44PM EDT | 210.00 | 28.79 | 24.50 | 28.00 | 0.00 | - | - | 10 | 58.15% |
| CEG240517P00220000 | 2024-04-22 2:44PM EDT | 220.00 | 38.50 | 33.90 | 37.50 | 0.00 | - | - | 5 | 65.14% |
| CEG240517P00270000 | 2024-04-04 9:54AM EDT | 270.00 | 79.40 | 83.00 | 87.00 | 0.00 | - | 2 | 0 | 100.73% |
© 2024 Yahoo. Tutti i diritti riservati.