Italia markets close in 6 minutes
FTSE MIB
33.929,66 +48,16 (+0,14%) Dow Jones
37.926,54 +151,16 (+0,40%) Nasdaq
15.429,99 -171,51 (-1,10%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,28 +0,55 (+0,66%) Bitcoin EUR
60.452,67 +704,98 (+1,18%)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:24AM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240419C00075000 | 2024-03-04 3:24PM EDT | 75.00 | 100.29 | 114.20 | 118.00 | 0.00 | - | 1 | 1 | 1,666.41% |
| CEG240419C00115000 | 2024-02-21 11:48AM EDT | 115.00 | 18.50 | 61.50 | 65.50 | 0.00 | - | - | 0 | 0.00% |
| CEG240419C00120000 | 2024-02-20 1:15PM EDT | 120.00 | 13.80 | 52.80 | 57.00 | 0.00 | - | - | 1 | 0.00% |
| CEG240419C00125000 | 2024-02-29 10:51AM EDT | 125.00 | 42.30 | 58.50 | 62.50 | 0.00 | - | 1 | 4 | 565.43% |
| CEG240419C00130000 | 2024-04-01 1:15PM EDT | 130.00 | 57.35 | 52.00 | 56.50 | 0.00 | - | 1 | 12 | 413.67% |
| CEG240419C00135000 | 2024-02-28 3:22PM EDT | 135.00 | 34.00 | 48.70 | 52.50 | 0.00 | - | 1 | 59 | 481.64% |
| CEG240419C00140000 | 2024-04-19 10:28AM EDT | 140.00 | 43.00 | 42.40 | 46.50 | -1.00 | -2.27% | 6 | 276 | 357.23% |
| CEG240419C00145000 | 2024-04-17 11:39AM EDT | 145.00 | 39.40 | 37.10 | 41.50 | 0.00 | - | 11 | 336 | 307.81% |
| CEG240419C00150000 | 2024-04-09 3:51PM EDT | 150.00 | 38.10 | 32.30 | 36.50 | 0.00 | - | 4 | 222 | 279.88% |
| CEG240419C00155000 | 2024-04-17 9:47AM EDT | 155.00 | 30.21 | 28.00 | 31.10 | 0.00 | - | 3 | 25 | 253.91% |
| CEG240419C00160000 | 2024-04-19 10:28AM EDT | 160.00 | 23.00 | 22.50 | 26.80 | -1.00 | -4.17% | 5 | 335 | 223.24% |
| CEG240419C00165000 | 2024-04-15 3:44PM EDT | 165.00 | 20.83 | 18.30 | 20.10 | 0.00 | - | 3 | 584 | 161.72% |
| CEG240419C00170000 | 2024-04-18 3:21PM EDT | 170.00 | 13.72 | 13.20 | 16.00 | 0.00 | - | 2 | 2,957 | 146.44% |
| CEG240419C00175000 | 2024-04-19 10:11AM EDT | 175.00 | 10.00 | 8.60 | 12.00 | -2.20 | -18.03% | 3 | 559 | 132.72% |
| CEG240419C00180000 | 2024-04-19 10:38AM EDT | 180.00 | 2.25 | 3.10 | 5.20 | -2.55 | -53.12% | 5 | 294 | 51.42% |
| CEG240419C00185000 | 2024-04-19 10:32AM EDT | 185.00 | 0.50 | 0.40 | 0.65 | -0.70 | -58.33% | 11 | 1,721 | 33.15% |
| CEG240419C00190000 | 2024-04-19 11:05AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 28 | 1,794 | 36.91% |
| CEG240419C00195000 | 2024-04-19 9:56AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 11 | 534 | 52.73% |
| CEG240419C00200000 | 2024-04-19 10:41AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 7 | 1,917 | 71.09% |
| CEG240419C00210000 | 2024-04-16 12:13PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,178 | 105.47% |
| CEG240419C00220000 | 2024-04-17 10:21AM EDT | 220.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 109 | 147.66% |
| CEG240419C00230000 | 2024-04-05 2:53PM EDT | 230.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 165.63% |
| CEG240419C00240000 | 2024-03-28 3:59PM EDT | 240.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 192.19% |
| CEG240419C00250000 | 2024-04-08 11:26AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 32 | 218.75% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240419P00080000 | 2024-02-27 12:33PM EDT | 80.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 1,115.63% |
| CEG240419P00100000 | 2024-03-14 11:35AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 418.75% |
| CEG240419P00105000 | 2024-03-14 11:36AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 387.50% |
| CEG240419P00110000 | 2024-02-22 1:08PM EDT | 110.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 504.69% |
| CEG240419P00115000 | 2024-02-26 4:58PM EDT | 115.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 436.72% |
| CEG240419P00120000 | 2024-03-07 10:30AM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 428.91% |
| CEG240419P00125000 | 2024-03-01 11:39AM EDT | 125.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 3 | 34 | 591.11% |
| CEG240419P00130000 | 2024-02-28 4:15PM EDT | 130.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 232 | 409.18% |
| CEG240419P00135000 | 2024-03-22 1:44PM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 324.61% |
| CEG240419P00140000 | 2024-04-05 10:13AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 291.80% |
| CEG240419P00145000 | 2024-03-27 10:20AM EDT | 145.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 86 | 175.00% |
| CEG240419P00150000 | 2024-04-12 3:23PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 3,207 | 153.13% |
| CEG240419P00155000 | 2024-04-16 11:16AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,647 | 142.19% |
| CEG240419P00160000 | 2024-04-16 11:16AM EDT | 160.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 1,296 | 107.81% |
| CEG240419P00165000 | 2024-04-17 9:36AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 458 | 94.53% |
| CEG240419P00170000 | 2024-04-17 11:34AM EDT | 170.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 78 | 2,946 | 64.84% |
| CEG240419P00175000 | 2024-04-19 9:39AM EDT | 175.00 | 0.01 | 0.00 | 0.45 | -0.04 | -80.00% | 13 | 1,455 | 64.65% |
| CEG240419P00180000 | 2024-04-19 10:04AM EDT | 180.00 | 0.20 | 0.10 | 0.70 | -0.10 | -33.33% | 31 | 1,775 | 51.76% |
| CEG240419P00185000 | 2024-04-19 11:05AM EDT | 185.00 | 1.50 | 1.10 | 1.65 | -0.82 | -35.34% | 22 | 576 | 15.14% |
| CEG240419P00190000 | 2024-04-18 10:45AM EDT | 190.00 | 3.49 | 4.40 | 7.00 | 0.00 | - | 2 | 802 | 63.23% |
| CEG240419P00195000 | 2024-04-18 3:59PM EDT | 195.00 | 11.11 | 8.80 | 12.50 | 0.00 | - | 1 | 35 | 116.50% |
| CEG240419P00200000 | 2024-04-18 3:59PM EDT | 200.00 | 16.05 | 13.60 | 17.50 | 0.00 | - | 2 | 0 | 146.63% |
| CEG240419P00220000 | 2024-03-26 9:59AM EDT | 220.00 | 25.50 | 33.60 | 38.00 | 0.00 | - | 40 | 0 | 276.86% |
| CEG240419P00240000 | 2024-03-25 3:52PM EDT | 240.00 | 52.30 | 53.10 | 57.50 | 0.00 | - | 25 | 0 | 332.03% |
| CEG240419P00250000 | 2024-03-26 9:59AM EDT | 250.00 | 54.94 | 63.50 | 67.90 | 0.00 | - | 30 | 0 | 398.93% |
© 2024 Yahoo. Tutti i diritti riservati.