Italia markets close in 3 hours 8 minutes
FTSE MIB
33.562,59 +342,28 (+1,03%) 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
81,59 +0,02 (+0,02%) Bitcoin EUR
61.550,24 +872,79 (+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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG250117C00040000 | 2023-05-19 10:48AM EDT | 40.00 | 45.00 | 52.50 | 57.50 | 0.00 | - | 2 | 1 | 0.00% |
| CEG250117C00050000 | 2023-02-21 10:53AM EDT | 50.00 | 34.60 | 28.60 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| CEG250117C00055000 | 2023-11-02 1:42PM EDT | 55.00 | 65.60 | 65.00 | 69.90 | 0.00 | - | 1 | 1 | 0.00% |
| CEG250117C00065000 | 2022-10-24 11:28AM EDT | 65.00 | 34.80 | 41.00 | 46.00 | 0.00 | - | - | 2 | 0.00% |
| CEG250117C00070000 | 2023-09-06 11:23AM EDT | 70.00 | 43.10 | 42.10 | 43.80 | 0.00 | - | 1 | 11 | 0.00% |
| CEG250117C00075000 | 2024-01-08 2:03PM EDT | 75.00 | 45.80 | 58.80 | 63.50 | 0.00 | - | 2 | 12 | 0.00% |
| CEG250117C00080000 | 2024-01-23 11:07AM EDT | 80.00 | 43.80 | 55.80 | 59.50 | 0.00 | - | 1 | 2 | 0.00% |
| CEG250117C00085000 | 2024-03-04 1:26PM EDT | 85.00 | 92.15 | 106.50 | 111.00 | 0.00 | - | 1 | 4 | 0.00% |
| CEG250117C00090000 | 2024-06-07 10:06AM EDT | 90.00 | 115.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CEG250117C00095000 | 2024-03-19 10:10AM EDT | 95.00 | 78.80 | 90.80 | 95.00 | 0.00 | - | 1 | 27 | 0.00% |
| CEG250117C00100000 | 2024-06-07 10:06AM EDT | 100.00 | 105.66 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| CEG250117C00105000 | 2024-06-04 2:26PM EDT | 105.00 | 102.15 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| CEG250117C00110000 | 2024-06-04 11:02AM EDT | 110.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| CEG250117C00115000 | 2024-06-04 10:37AM EDT | 115.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| CEG250117C00120000 | 2024-06-17 9:54AM EDT | 120.00 | 96.20 | 0.00 | 0.00 | 0.00 | - | 18 | 66 | 0.00% |
| CEG250117C00125000 | 2024-06-12 12:05PM EDT | 125.00 | 98.30 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 0.00% |
| CEG250117C00130000 | 2024-06-13 10:34AM EDT | 130.00 | 93.30 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| CEG250117C00135000 | 2024-06-10 11:32AM EDT | 135.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| CEG250117C00140000 | 2024-02-27 10:36AM EDT | 140.00 | 18.80 | 53.40 | 55.80 | 0.00 | - | 1 | 76 | 0.00% |
| CEG250117C00145000 | 2024-06-17 2:56PM EDT | 145.00 | 76.62 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 0.00% |
| CEG250117C00150000 | 2024-05-30 3:37PM EDT | 150.00 | 82.21 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| CEG250117C00155000 | 2024-03-04 11:52AM EDT | 155.00 | 34.50 | 47.10 | 50.50 | 0.00 | - | 1 | 62 | 0.00% |
| CEG250117C00160000 | 2024-05-24 12:11PM EDT | 160.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| CEG250117C00165000 | 2024-05-24 11:28AM EDT | 165.00 | 79.07 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CEG250117C00170000 | 2024-06-13 9:51AM EDT | 170.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CEG250117C00175000 | 2024-06-10 12:52PM EDT | 175.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CEG250117C00180000 | 2024-06-14 2:19PM EDT | 180.00 | 52.09 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| CEG250117C00185000 | 2024-06-06 2:53PM EDT | 185.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| CEG250117C00190000 | 2024-06-13 2:53PM EDT | 190.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| CEG250117C00195000 | 2024-06-13 2:55PM EDT | 195.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 0.00% |
| CEG250117C00200000 | 2024-06-17 1:28PM EDT | 200.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.00% |
| CEG250117C00210000 | 2024-06-18 3:16PM EDT | 210.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| CEG250117C00220000 | 2024-06-17 10:22AM EDT | 220.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 2 | 753 | 0.00% |
| CEG250117C00230000 | 2024-06-18 3:52PM EDT | 230.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 7 | 354 | 1.56% |
| CEG250117C00240000 | 2024-06-18 1:04PM EDT | 240.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,155 | 3.13% |
| CEG250117C00250000 | 2024-06-18 1:31PM EDT | 250.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 681 | 3.13% |
| CEG250117C00260000 | 2024-06-18 2:30PM EDT | 260.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,565 | 6.25% |
| CEG250117C00270000 | 2024-06-13 9:51AM EDT | 270.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 6.25% |
| CEG250117C00280000 | 2024-06-18 3:08PM EDT | 280.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,137 | 6.25% |
| CEG250117C00290000 | 2024-06-18 1:00PM EDT | 290.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| CEG250117C00300000 | 2024-06-18 2:31PM EDT | 300.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 12 | 4,143 | 6.25% |
| CEG250117C00310000 | 2024-06-03 12:19PM EDT | 310.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| CEG250117C00320000 | 2024-06-17 1:23PM EDT | 320.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| CEG250117C00340000 | 2024-06-18 2:59PM EDT | 340.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG250117P00040000 | 2023-11-17 11:38AM EDT | 40.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 4 | 11 | 93.46% |
| CEG250117P00045000 | 2024-01-03 11:05AM EDT | 45.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 8 | 89.84% |
| CEG250117P00050000 | 2024-04-19 12:01PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 164 | 78.22% |
| CEG250117P00055000 | 2023-06-01 3:57PM EDT | 55.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 118.65% |
| CEG250117P00060000 | 2023-12-05 10:33AM EDT | 60.00 | 0.88 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 95.92% |
| CEG250117P00065000 | 2024-05-09 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 74.66% |
| CEG250117P00070000 | 2024-04-09 12:51PM EDT | 70.00 | 0.30 | 0.05 | 1.55 | 0.00 | - | 2 | 22 | 79.20% |
| CEG250117P00075000 | 2024-03-18 9:30AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| CEG250117P00080000 | 2023-10-06 9:56AM EDT | 80.00 | 4.40 | 2.55 | 2.80 | 0.00 | - | 1 | 10 | 89.87% |
| CEG250117P00085000 | 2024-04-29 11:13AM EDT | 85.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 10 | 40 | 82.91% |
| CEG250117P00090000 | 2024-03-28 9:30AM EDT | 90.00 | 0.79 | 0.00 | 3.90 | 0.00 | - | 2 | 26 | 74.90% |
| CEG250117P00095000 | 2024-03-01 11:31AM EDT | 95.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 8 | 20 | 74.26% |
| CEG250117P00100000 | 2024-05-28 10:57AM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 25.00% |
| CEG250117P00105000 | 2024-04-22 1:23PM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CEG250117P00110000 | 2024-04-05 2:10PM EDT | 110.00 | 1.15 | 0.10 | 4.90 | 0.00 | - | 1 | 125 | 63.51% |
| CEG250117P00115000 | 2024-06-06 12:43PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 242 | 12.50% |
| CEG250117P00120000 | 2024-03-08 4:29PM EDT | 120.00 | 3.30 | 1.80 | 3.50 | 0.00 | - | 1 | 50 | 57.56% |
| CEG250117P00125000 | 2024-05-23 1:27PM EDT | 125.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| CEG250117P00130000 | 2024-06-05 2:51PM EDT | 130.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 12.50% |
| CEG250117P00135000 | 2024-05-15 10:39AM EDT | 135.00 | 1.65 | 2.15 | 5.40 | 0.00 | - | 8 | 182 | 53.11% |
| CEG250117P00140000 | 2024-06-17 1:27PM EDT | 140.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 12.50% |
| CEG250117P00145000 | 2024-06-18 2:02PM EDT | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| CEG250117P00150000 | 2024-06-17 9:33AM EDT | 150.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| CEG250117P00155000 | 2024-06-18 2:02PM EDT | 155.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| CEG250117P00160000 | 2024-06-11 10:30AM EDT | 160.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| CEG250117P00165000 | 2024-06-10 10:45AM EDT | 165.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 38 | 259 | 6.25% |
| CEG250117P00170000 | 2024-06-18 1:11PM EDT | 170.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| CEG250117P00175000 | 2024-06-18 2:15PM EDT | 175.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 244 | 6.25% |
| CEG250117P00180000 | 2024-06-14 9:54AM EDT | 180.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 6.25% |
| CEG250117P00185000 | 2024-06-13 2:02PM EDT | 185.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 6.25% |
| CEG250117P00190000 | 2024-06-13 1:42PM EDT | 190.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 17 | 147 | 3.13% |
| CEG250117P00195000 | 2024-06-13 2:24PM EDT | 195.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 45 | 42 | 3.13% |
| CEG250117P00200000 | 2024-06-13 1:42PM EDT | 200.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 303 | 329 | 3.13% |
| CEG250117P00210000 | 2024-06-13 2:24PM EDT | 210.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 35 | 111 | 1.56% |
| CEG250117P00220000 | 2024-06-03 1:36PM EDT | 220.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 0.10% |
| CEG250117P00230000 | 2024-06-18 3:52PM EDT | 230.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| CEG250117P00250000 | 2024-05-15 1:43PM EDT | 250.00 | 40.50 | 47.00 | 50.50 | 0.00 | - | - | 2 | 47.40% |
| CEG250117P00280000 | 2024-04-04 9:54AM EDT | 280.00 | 90.00 | 85.00 | 88.70 | 0.00 | - | 1 | 0 | 69.07% |
| CEG250117P00300000 | 2024-05-15 1:43PM EDT | 300.00 | 79.20 | 86.00 | 90.50 | 0.00 | - | - | 2 | 49.01% |
© 2024 Yahoo. Tutti i diritti riservati.