Italia markets close in 2 hours 37 minutes
FTSE MIB
33.219,08 +311,03 (+0,95%) Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,45 +0,12 (+0,15%) Bitcoin EUR
60.683,98 -380,26 (-0,62%)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719C00040000 | 2023-10-23 12:44PM EDT | 40.00 | 73.50 | 81.60 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00050000 | 2023-11-15 4:11PM EDT | 50.00 | 73.10 | 67.50 | 71.70 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00070000 | 2024-05-20 11:52AM EDT | 70.00 | 143.19 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CEG240719C00075000 | 2024-06-12 11:37AM EDT | 75.00 | 141.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CEG240719C00080000 | 2024-03-08 2:41PM EDT | 80.00 | 90.20 | 112.00 | 116.00 | 0.00 | - | 2 | 5 | 0.00% |
| CEG240719C00085000 | 2024-05-28 9:47AM EDT | 85.00 | 142.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| CEG240719C00090000 | 2024-03-19 10:10AM EDT | 90.00 | 81.00 | 92.70 | 97.50 | 0.00 | - | 1 | 10 | 0.00% |
| CEG240719C00095000 | 2024-05-24 2:20PM EDT | 95.00 | 136.81 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| CEG240719C00100000 | 2024-05-14 1:07PM EDT | 100.00 | 115.50 | 116.60 | 119.50 | 0.00 | - | 2 | 26 | 224.54% |
| CEG240719C00105000 | 2024-04-25 3:09PM EDT | 105.00 | 85.05 | 123.50 | 128.00 | 0.00 | - | 1 | 22 | 329.05% |
| CEG240719C00110000 | 2024-02-27 11:22AM EDT | 110.00 | 39.00 | 74.50 | 78.90 | 0.00 | - | 2 | 47 | 0.00% |
| CEG240719C00115000 | 2024-06-04 2:26PM EDT | 115.00 | 88.65 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| CEG240719C00120000 | 2024-06-03 12:26PM EDT | 120.00 | 87.36 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| CEG240719C00125000 | 2024-05-13 9:30AM EDT | 125.00 | 92.85 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| CEG240719C00130000 | 2024-04-12 11:48AM EDT | 130.00 | 66.30 | 84.00 | 88.50 | 0.00 | - | 1 | 322 | 142.72% |
| CEG240719C00135000 | 2024-05-03 12:33PM EDT | 135.00 | 64.11 | 82.30 | 84.30 | 0.00 | - | 1 | 65 | 152.61% |
| CEG240719C00140000 | 2024-05-28 9:30AM EDT | 140.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| CEG240719C00145000 | 2024-05-09 3:57PM EDT | 145.00 | 72.01 | 51.80 | 56.40 | 0.00 | - | 1 | 10 | 0.00% |
| CEG240719C00150000 | 2024-06-06 12:09PM EDT | 150.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| CEG240719C00155000 | 2024-05-30 2:02PM EDT | 155.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 16 | 123 | 0.00% |
| CEG240719C00160000 | 2024-06-13 3:04PM EDT | 160.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| CEG240719C00165000 | 2024-05-29 9:41AM EDT | 165.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 0.00% |
| CEG240719C00170000 | 2024-05-20 1:46PM EDT | 170.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 0.00% |
| CEG240719C00175000 | 2024-05-20 11:52AM EDT | 175.00 | 40.17 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 0.00% |
| CEG240719C00180000 | 2024-06-17 3:55PM EDT | 180.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| CEG240719C00185000 | 2024-06-12 10:06AM EDT | 185.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 3 | 418 | 0.00% |
| CEG240719C00190000 | 2024-06-17 2:40PM EDT | 190.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 6 | 516 | 0.00% |
| CEG240719C00195000 | 2024-06-14 2:19PM EDT | 195.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| CEG240719C00200000 | 2024-06-14 10:53AM EDT | 200.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 448 | 0.00% |
| CEG240719C00210000 | 2024-06-17 3:43PM EDT | 210.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 37 | 1,183 | 0.00% |
| CEG240719C00220000 | 2024-06-17 3:49PM EDT | 220.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 71 | 750 | 3.13% |
| CEG240719C00230000 | 2024-06-17 3:37PM EDT | 230.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 49 | 547 | 6.25% |
| CEG240719C00240000 | 2024-06-17 3:48PM EDT | 240.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 262 | 1,741 | 12.50% |
| CEG240719C00250000 | 2024-06-17 3:52PM EDT | 250.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 168 | 517 | 12.50% |
| CEG240719C00260000 | 2024-06-17 3:52PM EDT | 260.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 12.50% |
| CEG240719C00270000 | 2024-06-17 3:27PM EDT | 270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 52 | 12.50% |
| CEG240719C00280000 | 2024-06-11 3:30PM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CEG240719C00290000 | 2024-05-31 11:05AM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| CEG240719C00340000 | 2024-06-03 10:18AM EDT | 340.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719P00040000 | 2023-10-09 3:51PM EDT | 40.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 30 | 232.03% |
| CEG240719P00050000 | 2023-07-13 10:09AM EDT | 50.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | - | 1 | 225.00% |
| CEG240719P00055000 | 2023-10-09 3:51PM EDT | 55.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 212.70% |
| CEG240719P00070000 | 2023-08-16 12:17PM EDT | 70.00 | 1.31 | 0.85 | 1.00 | 0.00 | - | 2 | 284 | 203.81% |
| CEG240719P00075000 | 2023-11-13 12:04PM EDT | 75.00 | 0.71 | 0.75 | 0.90 | 0.00 | - | 1 | 5 | 188.18% |
| CEG240719P00080000 | 2023-12-29 10:30AM EDT | 80.00 | 0.98 | 0.15 | 0.85 | 0.00 | - | 1 | 9 | 163.28% |
| CEG240719P00085000 | 2024-01-12 11:26AM EDT | 85.00 | 1.28 | 0.10 | 0.80 | 0.00 | - | 3 | 31 | 151.37% |
| CEG240719P00090000 | 2024-02-29 4:50PM EDT | 90.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 37 | 141.41% |
| CEG240719P00095000 | 2024-02-28 11:57AM EDT | 95.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 95 | 147.07% |
| CEG240719P00100000 | 2024-04-17 2:27PM EDT | 100.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 2 | 91 | 149.80% |
| CEG240719P00105000 | 2024-02-27 1:49PM EDT | 105.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 145 | 164.94% |
| CEG240719P00110000 | 2024-04-09 3:25PM EDT | 110.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 84.38% |
| CEG240719P00115000 | 2024-06-04 11:06AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 159 | 50.00% |
| CEG240719P00120000 | 2024-05-28 9:30AM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 50.00% |
| CEG240719P00125000 | 2024-05-02 10:18AM EDT | 125.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 10 | 668 | 74.61% |
| CEG240719P00130000 | 2024-03-05 3:44PM EDT | 130.00 | 0.95 | 0.20 | 3.60 | 0.00 | - | 3 | 91 | 115.11% |
| CEG240719P00135000 | 2024-05-17 3:11PM EDT | 135.00 | 2.38 | 0.00 | 2.20 | 0.00 | - | 1 | 29 | 95.26% |
| CEG240719P00140000 | 2024-05-17 3:11PM EDT | 140.00 | 2.43 | 0.00 | 2.20 | 0.00 | - | 1 | 13 | 88.79% |
| CEG240719P00145000 | 2024-06-10 9:30AM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 25.00% |
| CEG240719P00150000 | 2024-04-11 3:48PM EDT | 150.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 92.65% |
| CEG240719P00155000 | 2024-06-17 3:12PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 25.00% |
| CEG240719P00160000 | 2024-06-14 3:16PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 25.00% |
| CEG240719P00165000 | 2024-06-17 11:12AM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 893 | 12.50% |
| CEG240719P00170000 | 2024-06-17 10:31AM EDT | 170.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 12.50% |
| CEG240719P00175000 | 2024-06-17 1:59PM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 12.50% |
| CEG240719P00180000 | 2024-06-17 1:59PM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 47 | 452 | 12.50% |
| CEG240719P00185000 | 2024-06-17 3:08PM EDT | 185.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 69 | 478 | 12.50% |
| CEG240719P00190000 | 2024-06-17 3:34PM EDT | 190.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 48 | 3,792 | 6.25% |
| CEG240719P00195000 | 2024-06-17 3:15PM EDT | 195.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 351 | 6.25% |
| CEG240719P00200000 | 2024-06-17 3:50PM EDT | 200.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 26 | 1,994 | 6.25% |
| CEG240719P00210000 | 2024-06-17 3:50PM EDT | 210.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 31 | 1,914 | 0.78% |
| CEG240719P00220000 | 2024-06-17 2:35PM EDT | 220.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 28 | 1,805 | 0.00% |
| CEG240719P00230000 | 2024-06-14 1:21PM EDT | 230.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 0.00% |
| CEG240719P00240000 | 2024-06-06 12:37PM EDT | 240.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CEG240719P00250000 | 2024-06-03 10:39AM EDT | 250.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.