Italia markets closed
FTSE MIB
33.098,70 -88,19 (-0,27%) Dow Jones
39.281,68 +117,62 (+0,30%) Nasdaq
17.917,88 +59,20 (+0,33%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,29 -0,45 (-0,55%) Bitcoin EUR
56.804,62 -695,59 (-1,21%)
CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:41AM EDT. Mercato aperto.
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 | 0.00% |
| CEIX240719C00085000 | 2024-06-20 2:48PM EDT | 85.00 | 13.25 | 14.40 | 16.50 | 0.00 | - | 6 | 10 | 52.73% |
| CEIX240719C00087500 | 2024-06-27 1:30PM EDT | 87.50 | 10.10 | 12.60 | 13.50 | 0.00 | - | 1 | 7 | 23.05% |
| CEIX240719C00090000 | 2024-06-25 12:32PM EDT | 90.00 | 10.28 | 10.60 | 11.10 | 0.00 | - | 1 | 6 | 27.25% |
| CEIX240719C00092500 | 2024-06-27 10:02AM EDT | 92.50 | 8.00 | 8.50 | 9.10 | 0.00 | - | 1 | 43 | 34.03% |
| CEIX240719C00095000 | 2024-06-27 3:58PM EDT | 95.00 | 4.40 | 6.50 | 7.90 | 0.00 | - | 63 | 91 | 44.31% |
| CEIX240719C00097500 | 2024-06-27 3:51PM EDT | 97.50 | 4.85 | 4.90 | 5.20 | +1.95 | +67.24% | 1 | 43 | 32.45% |
| CEIX240719C00100000 | 2024-06-28 11:11AM EDT | 100.00 | 3.20 | 3.40 | 3.70 | +1.25 | +64.10% | 44 | 169 | 32.32% |
| CEIX240719C00105000 | 2024-06-27 2:09PM EDT | 105.00 | 0.68 | 1.35 | 1.50 | 0.00 | - | 17 | 172 | 30.76% |
| CEIX240719C00110000 | 2024-06-27 1:28PM EDT | 110.00 | 0.25 | 0.45 | 0.60 | 0.00 | - | 16 | 217 | 32.32% |
| CEIX240719C00115000 | 2024-06-27 10:14AM EDT | 115.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 6 | 297 | 36.04% |
| CEIX240719C00120000 | 2024-06-27 9:50AM EDT | 120.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 6 | 18 | 38.97% |
| CEIX240719C00125000 | 2024-05-22 1:13PM EDT | 125.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 2 | 63.23% |
| CEIX240719C00130000 | 2024-06-17 1:43PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 62.79% |
| CEIX240719C00140000 | 2024-06-18 1:25PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240719P00065000 | 2024-06-21 2:05PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 47 | 47 | 76.95% |
| CEIX240719P00080000 | 2024-06-13 2:07PM EDT | 80.00 | 0.29 | 0.05 | 2.20 | 0.00 | - | 48 | 269 | 82.47% |
| CEIX240719P00082500 | 2024-06-17 3:18PM EDT | 82.50 | 0.46 | 0.05 | 2.15 | 0.00 | - | 60 | 210 | 73.88% |
| CEIX240719P00085000 | 2024-06-27 1:25PM EDT | 85.00 | 0.24 | 0.10 | 1.40 | 0.00 | - | 7 | 446 | 58.59% |
| CEIX240719P00087500 | 2024-06-27 1:48PM EDT | 87.50 | 0.40 | 0.15 | 0.30 | 0.00 | - | 2 | 1,541 | 40.14% |
| CEIX240719P00090000 | 2024-06-27 3:47PM EDT | 90.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | 4 | 188 | 37.70% |
| CEIX240719P00092500 | 2024-06-27 1:30PM EDT | 92.50 | 1.25 | 0.55 | 0.70 | 0.00 | - | 10 | 1,417 | 35.65% |
| CEIX240719P00095000 | 2024-06-28 11:21AM EDT | 95.00 | 1.10 | 1.00 | 1.15 | -0.90 | -45.00% | 12 | 283 | 34.62% |
| CEIX240719P00097500 | 2024-06-28 11:21AM EDT | 97.50 | 1.85 | 1.65 | 1.90 | -1.25 | -40.32% | 1 | 160 | 34.60% |
| CEIX240719P00100000 | 2024-06-27 3:06PM EDT | 100.00 | 4.90 | 2.70 | 2.90 | 0.00 | - | 2 | 19 | 34.28% |
| CEIX240719P00105000 | 2024-06-20 1:34PM EDT | 105.00 | 7.70 | 5.60 | 6.20 | 0.00 | - | 1 | 28 | 38.38% |
| CEIX240719P00110000 | 2024-06-04 10:40AM EDT | 110.00 | 13.30 | 9.40 | 10.20 | 0.00 | - | 1 | 1 | 41.31% |
| CEIX240719P00120000 | 2024-05-30 9:30AM EDT | 120.00 | 24.60 | 18.30 | 21.80 | 0.00 | - | 6 | 0 | 61.40% |
© 2024 Yahoo. Tutti i diritti riservati.