Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.137,69 +333,73 (+0,54%)
CONSOL Energy Inc. (CEIX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240719C00075000 | 2024-05-17 3:50PM EDT | 75.00 | 16.70 | 21.00 | 24.90 | 0.00 | - | 10 | 10 | 60.55% |
| CEIX240719C00085000 | 2024-05-17 12:18PM EDT | 85.00 | 7.50 | 12.40 | 14.60 | 0.00 | - | 6 | 6 | 60.03% |
| CEIX240719C00087500 | 2024-06-04 10:32AM EDT | 87.50 | 12.65 | 9.90 | 12.50 | 0.00 | - | 1 | 7 | 56.71% |
| CEIX240719C00090000 | 2024-05-28 11:23AM EDT | 90.00 | 11.05 | 7.70 | 10.80 | 0.00 | - | 1 | 6 | 56.57% |
| CEIX240719C00092500 | 2024-06-12 10:56AM EDT | 92.50 | 8.85 | 7.20 | 9.20 | 0.00 | - | 1 | 31 | 55.98% |
| CEIX240719C00095000 | 2024-06-12 10:40AM EDT | 95.00 | 7.92 | 5.80 | 6.30 | 0.00 | - | 1 | 73 | 42.85% |
| CEIX240719C00097500 | 2024-06-13 11:10AM EDT | 97.50 | 4.70 | 4.50 | 4.90 | 0.00 | - | 1 | 22 | 41.79% |
| CEIX240719C00100000 | 2024-06-13 3:09PM EDT | 100.00 | 4.00 | 3.30 | 3.70 | 0.00 | - | 6 | 115 | 40.76% |
| CEIX240719C00105000 | 2024-06-14 10:13AM EDT | 105.00 | 2.30 | 1.70 | 1.90 | +0.12 | +5.50% | 1 | 78 | 38.75% |
| CEIX240719C00110000 | 2024-06-14 2:08PM EDT | 110.00 | 0.95 | 0.75 | 0.95 | -0.10 | -9.52% | 3 | 68 | 38.57% |
| CEIX240719C00115000 | 2024-06-04 3:25PM EDT | 115.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 3 | 266 | 43.38% |
| CEIX240719C00120000 | 2024-05-30 11:39AM EDT | 120.00 | 0.92 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 48.05% |
| CEIX240719C00125000 | 2024-05-22 1:13PM EDT | 125.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | - | 2 | 50.44% |
| CEIX240719C00130000 | 2024-06-12 9:52AM EDT | 130.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | - | 10 | 57.91% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240719P00080000 | 2024-06-13 2:07PM EDT | 80.00 | 0.29 | 0.00 | 2.35 | 0.00 | - | 48 | 269 | 60.18% |
| CEIX240719P00082500 | 2024-05-22 9:30AM EDT | 82.50 | 0.85 | 0.00 | 1.55 | 0.00 | - | 150 | 151 | 58.94% |
| CEIX240719P00085000 | 2024-06-14 11:25AM EDT | 85.00 | 0.70 | 0.60 | 1.15 | +0.22 | +45.83% | 17 | 425 | 46.34% |
| CEIX240719P00087500 | 2024-06-14 9:51AM EDT | 87.50 | 0.80 | 0.00 | 1.40 | -0.20 | -20.00% | 8 | 37 | 42.82% |
| CEIX240719P00090000 | 2024-06-13 12:46PM EDT | 90.00 | 1.50 | 1.45 | 1.75 | 0.00 | - | 11 | 151 | 39.62% |
| CEIX240719P00092500 | 2024-06-12 9:46AM EDT | 92.50 | 2.10 | 2.05 | 2.60 | 0.00 | - | 1 | 193 | 40.19% |
| CEIX240719P00095000 | 2024-06-14 3:50PM EDT | 95.00 | 3.54 | 2.90 | 3.40 | +0.34 | +10.62% | 5 | 107 | 38.40% |
| CEIX240719P00097500 | 2024-06-14 1:48PM EDT | 97.50 | 4.10 | 4.00 | 4.40 | +0.10 | +2.50% | 2 | 91 | 36.65% |
| CEIX240719P00100000 | 2024-06-10 12:55PM EDT | 100.00 | 5.70 | 5.40 | 5.80 | 0.00 | - | 2 | 16 | 36.40% |
| CEIX240719P00105000 | 2024-06-04 10:59AM EDT | 105.00 | 8.30 | 7.80 | 10.80 | 0.00 | - | 1 | 8 | 51.00% |
| CEIX240719P00110000 | 2024-06-04 10:40AM EDT | 110.00 | 13.30 | 12.60 | 13.80 | 0.00 | - | 1 | 1 | 41.72% |
| CEIX240719P00120000 | 2024-05-30 9:30AM EDT | 120.00 | 24.60 | 20.70 | 24.80 | 0.00 | - | 6 | 0 | 72.29% |
© 2024 Yahoo. Tutti i diritti riservati.