Italia markets close in 3 hours 23 minutes
FTSE MIB
33.539,68 +319,37 (+0,96%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,71 +0,14 (+0,17%) Bitcoin EUR
61.721,69 +876,80 (+1,44%)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240816C00075000 | 2024-06-12 11:37AM EDT | 75.00 | 141.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CEG240816C00095000 | 2024-05-24 2:20PM EDT | 95.00 | 137.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CEG240816C00100000 | 2024-06-06 9:59AM EDT | 100.00 | 107.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CEG240816C00105000 | 2024-05-23 1:20PM EDT | 105.00 | 122.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CEG240816C00110000 | 2024-01-16 12:49PM EDT | 110.00 | 12.70 | 26.10 | 27.80 | 0.00 | - | 1 | 0 | 0.00% |
| CEG240816C00115000 | 2024-01-16 1:49PM EDT | 115.00 | 9.90 | 22.60 | 24.00 | 0.00 | - | 5 | 0 | 0.00% |
| CEG240816C00120000 | 2024-03-25 1:35PM EDT | 120.00 | 71.00 | 66.40 | 71.00 | 0.00 | - | 1 | 9 | 0.00% |
| CEG240816C00125000 | 2024-05-03 2:52PM EDT | 125.00 | 72.53 | 91.50 | 96.00 | 0.00 | - | 2 | 34 | 75.93% |
| CEG240816C00130000 | 2024-05-22 2:32PM EDT | 130.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| CEG240816C00135000 | 2024-03-25 3:10PM EDT | 135.00 | 57.87 | 52.70 | 57.40 | 0.00 | - | 1 | 45 | 0.00% |
| CEG240816C00140000 | 2024-05-23 10:35AM EDT | 140.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| CEG240816C00145000 | 2024-05-23 10:34AM EDT | 145.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| CEG240816C00150000 | 2024-05-09 9:56AM EDT | 150.00 | 60.90 | 49.50 | 52.80 | 0.00 | - | 1 | 102 | 0.00% |
| CEG240816C00155000 | 2024-06-10 12:26PM EDT | 155.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| CEG240816C00160000 | 2024-06-11 10:41AM EDT | 160.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| CEG240816C00165000 | 2024-05-09 2:47PM EDT | 165.00 | 52.29 | 36.60 | 38.50 | 0.00 | - | 1 | 32 | 0.00% |
| CEG240816C00170000 | 2024-06-03 11:23AM EDT | 170.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| CEG240816C00175000 | 2024-06-07 9:54AM EDT | 175.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CEG240816C00180000 | 2024-06-11 1:23PM EDT | 180.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| CEG240816C00185000 | 2024-06-18 1:46PM EDT | 185.00 | 40.73 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 0.00% |
| CEG240816C00190000 | 2024-06-12 10:09AM EDT | 190.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 0.00% |
| CEG240816C00195000 | 2024-06-17 2:40PM EDT | 195.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| CEG240816C00200000 | 2024-06-18 3:42PM EDT | 200.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 5 | 505 | 0.00% |
| CEG240816C00210000 | 2024-06-18 3:27PM EDT | 210.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 10 | 487 | 0.00% |
| CEG240816C00220000 | 2024-06-18 3:49PM EDT | 220.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 100 | 528 | 0.00% |
| CEG240816C00230000 | 2024-06-18 3:47PM EDT | 230.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 17 | 516 | 3.13% |
| CEG240816C00240000 | 2024-06-18 3:44PM EDT | 240.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 20 | 437 | 6.25% |
| CEG240816C00250000 | 2024-06-18 10:44AM EDT | 250.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 6.25% |
| CEG240816C00260000 | 2024-06-18 3:47PM EDT | 260.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 10 | 1,171 | 6.25% |
| CEG240816C00270000 | 2024-06-17 3:28PM EDT | 270.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| CEG240816C00280000 | 2024-06-18 3:54PM EDT | 280.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6 | 340 | 12.50% |
| CEG240816C00290000 | 2024-06-13 10:05AM EDT | 290.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| CEG240816C00300000 | 2024-06-18 1:46PM EDT | 300.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| CEG240816C00310000 | 2024-06-18 10:42AM EDT | 310.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| CEG240816C00340000 | 2024-06-14 3:03PM EDT | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240816P00070000 | 2024-04-16 2:10PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 187.70% |
| CEG240816P00080000 | 2023-12-22 12:49PM EDT | 80.00 | 1.35 | 0.80 | 1.30 | 0.00 | - | 1 | 1 | 141.60% |
| CEG240816P00085000 | 2024-02-05 10:30AM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| CEG240816P00090000 | 2024-03-12 10:54AM EDT | 90.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 100.78% |
| CEG240816P00095000 | 2024-01-24 10:52AM EDT | 95.00 | 2.35 | 0.25 | 1.20 | 0.00 | - | 2 | 8 | 111.91% |
| CEG240816P00100000 | 2024-04-16 2:10PM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 134.35% |
| CEG240816P00105000 | 2024-02-26 1:08PM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 50.00% |
| CEG240816P00110000 | 2024-03-21 11:05AM EDT | 110.00 | 0.90 | 0.10 | 1.10 | 0.00 | - | 1 | 8 | 91.21% |
| CEG240816P00115000 | 2023-12-29 12:14PM EDT | 115.00 | 8.90 | 6.50 | 6.90 | 0.00 | - | 3 | 9 | 151.51% |
| CEG240816P00120000 | 2024-02-02 4:05PM EDT | 120.00 | 6.90 | 0.90 | 1.55 | 0.00 | - | 9 | 9 | 92.50% |
| CEG240816P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CEG240816P00135000 | 2024-06-11 1:48PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 325 | 25.00% |
| CEG240816P00140000 | 2024-06-10 10:36AM EDT | 140.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| CEG240816P00145000 | 2024-06-10 10:36AM EDT | 145.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| CEG240816P00150000 | 2024-06-05 10:08AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| CEG240816P00155000 | 2024-06-17 1:11PM EDT | 155.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| CEG240816P00160000 | 2024-06-18 2:46PM EDT | 160.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| CEG240816P00165000 | 2024-06-13 11:06AM EDT | 165.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CEG240816P00170000 | 2024-06-18 11:42AM EDT | 170.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 12.50% |
| CEG240816P00175000 | 2024-06-18 2:45PM EDT | 175.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 12.50% |
| CEG240816P00180000 | 2024-06-18 2:57PM EDT | 180.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 12.50% |
| CEG240816P00185000 | 2024-06-18 11:06AM EDT | 185.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 346 | 12.50% |
| CEG240816P00190000 | 2024-06-18 3:41PM EDT | 190.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 2,229 | 6.25% |
| CEG240816P00195000 | 2024-06-17 2:27PM EDT | 195.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 140 | 6.25% |
| CEG240816P00200000 | 2024-06-18 12:47PM EDT | 200.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 246 | 6.25% |
| CEG240816P00210000 | 2024-06-17 11:45AM EDT | 210.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 7 | 238 | 3.13% |
| CEG240816P00220000 | 2024-06-14 3:51PM EDT | 220.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 9 | 480 | 0.20% |
| CEG240816P00230000 | 2024-05-29 1:26PM EDT | 230.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 45 | 160 | 0.00% |
| CEG240816P00240000 | 2024-06-18 3:50PM EDT | 240.00 | 27.54 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| CEG240816P00250000 | 2024-05-24 12:16PM EDT | 250.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.