Italia markets close in 4 hours 43 minutes
FTSE MIB
33.339,50 +152,61 (+0,46%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,35 +0,61 (+0,75%) Bitcoin EUR
57.421,71 +283,44 (+0,50%)
CONSOL Energy Inc. (CEIX)
NYSE - NYSE Prezzo differito. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250117C00030000 | 2024-04-11 10:20AM EDT | 30.00 | 55.48 | 55.00 | 59.40 | 0.00 | - | 53 | 23 | 0.00% |
| CEIX250117C00035000 | 2024-06-07 12:35PM EDT | 35.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 5 | 391 | 0.00% |
| CEIX250117C00040000 | 2024-04-05 3:54PM EDT | 40.00 | 43.50 | 43.20 | 47.90 | 0.00 | - | 2 | 184 | 0.00% |
| CEIX250117C00045000 | 2024-02-05 4:18PM EDT | 45.00 | 49.60 | 46.00 | 50.80 | 0.00 | - | 1 | 78 | 0.00% |
| CEIX250117C00050000 | 2024-06-03 9:40AM EDT | 50.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| CEIX250117C00055000 | 2024-01-29 4:41PM EDT | 55.00 | 42.40 | 30.90 | 34.60 | 0.00 | - | 10 | 20 | 0.00% |
| CEIX250117C00060000 | 2024-04-16 12:09PM EDT | 60.00 | 32.00 | 32.00 | 36.20 | 0.00 | - | 2 | 154 | 0.00% |
| CEIX250117C00065000 | 2024-05-21 10:52AM EDT | 65.00 | 35.55 | 34.30 | 37.40 | 0.00 | - | 4 | 480 | 65.10% |
| CEIX250117C00070000 | 2024-06-03 10:57AM EDT | 70.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| CEIX250117C00072500 | 2024-04-10 11:15AM EDT | 72.50 | 20.20 | 20.40 | 23.10 | 0.00 | - | - | 5 | 0.00% |
| CEIX250117C00075000 | 2024-03-11 10:23AM EDT | 75.00 | 22.20 | 17.60 | 19.60 | 0.00 | - | 3 | 61 | 0.00% |
| CEIX250117C00080000 | 2024-06-14 10:30AM EDT | 80.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CEIX250117C00082500 | 2024-03-15 1:37PM EDT | 82.50 | 15.20 | 15.50 | 16.00 | 0.00 | - | - | 11 | 26.25% |
| CEIX250117C00085000 | 2024-06-10 9:48AM EDT | 85.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CEIX250117C00087500 | 2024-05-09 10:21AM EDT | 87.50 | 12.90 | 19.60 | 20.60 | 0.00 | - | 14 | 30 | 56.08% |
| CEIX250117C00090000 | 2024-06-03 3:34PM EDT | 90.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CEIX250117C00092500 | 2024-06-14 9:39AM EDT | 92.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX250117C00095000 | 2024-06-17 3:24PM EDT | 95.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CEIX250117C00097500 | 2024-05-29 11:27AM EDT | 97.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 8 | 409 | 0.39% |
| CEIX250117C00100000 | 2024-06-27 2:49PM EDT | 100.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,192 | 1.56% |
| CEIX250117C00105000 | 2024-06-13 11:29AM EDT | 105.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CEIX250117C00110000 | 2024-06-04 11:43AM EDT | 110.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CEIX250117C00115000 | 2024-06-27 9:33AM EDT | 115.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CEIX250117C00120000 | 2024-06-24 12:13PM EDT | 120.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 596 | 6.25% |
| CEIX250117C00125000 | 2024-05-20 1:32PM EDT | 125.00 | 4.50 | 4.30 | 5.10 | 0.00 | - | 40 | 763 | 47.00% |
| CEIX250117C00130000 | 2024-06-20 9:46AM EDT | 130.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 6.25% |
| CEIX250117C00135000 | 2024-06-24 12:13PM EDT | 135.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 12.50% |
| CEIX250117C00140000 | 2024-06-27 1:30PM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 12.50% |
| CEIX250117C00145000 | 2024-05-21 2:43PM EDT | 145.00 | 2.25 | 1.95 | 2.50 | 0.00 | - | 3 | 78 | 47.06% |
| CEIX250117C00150000 | 2024-06-26 1:45PM EDT | 150.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CEIX250117C00155000 | 2024-05-22 9:30AM EDT | 155.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 12.50% |
| CEIX250117C00160000 | 2024-05-29 10:09AM EDT | 160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250117P00030000 | 2024-04-17 9:30AM EDT | 30.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 2 | 139 | 125.51% |
| CEIX250117P00035000 | 2024-02-15 12:14PM EDT | 35.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 1 | 14 | 80.03% |
| CEIX250117P00040000 | 2024-04-17 9:31AM EDT | 40.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 73.10% |
| CEIX250117P00042500 | 2024-03-26 12:35PM EDT | 42.50 | 1.25 | 0.20 | 3.10 | 0.00 | - | 10 | 20 | 82.64% |
| CEIX250117P00045000 | 2024-03-28 2:18PM EDT | 45.00 | 1.20 | 0.65 | 1.15 | 0.00 | - | 30 | 108 | 66.97% |
| CEIX250117P00047500 | 2024-05-21 10:12AM EDT | 47.50 | 0.55 | 0.00 | 2.50 | 0.00 | - | 3 | 380 | 67.92% |
| CEIX250117P00050000 | 2024-03-27 3:16PM EDT | 50.00 | 1.90 | 1.40 | 1.75 | 0.00 | - | 37 | 64 | 67.69% |
| CEIX250117P00055000 | 2024-03-13 2:05PM EDT | 55.00 | 3.20 | 2.45 | 2.85 | 0.00 | - | 131 | 491 | 69.56% |
| CEIX250117P00060000 | 2024-06-24 12:26PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CEIX250117P00065000 | 2024-06-06 3:58PM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 342 | 12.50% |
| CEIX250117P00070000 | 2024-06-27 2:41PM EDT | 70.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 12.50% |
| CEIX250117P00075000 | 2024-06-24 10:14AM EDT | 75.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 6.25% |
| CEIX250117P00077500 | 2024-06-17 1:29PM EDT | 77.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| CEIX250117P00080000 | 2024-06-24 10:13AM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 27 | 431 | 6.25% |
| CEIX250117P00082500 | 2024-05-14 2:29PM EDT | 82.50 | 9.00 | 4.70 | 5.40 | 0.00 | - | 18 | 251 | 41.37% |
| CEIX250117P00085000 | 2024-06-06 1:14PM EDT | 85.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 3.13% |
| CEIX250117P00087500 | 2024-06-27 3:50PM EDT | 87.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 236 | 3.13% |
| CEIX250117P00090000 | 2024-06-25 3:37PM EDT | 90.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CEIX250117P00092500 | 2024-06-17 3:56PM EDT | 92.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| CEIX250117P00095000 | 2024-05-20 2:49PM EDT | 95.00 | 12.11 | 9.80 | 10.20 | 0.00 | - | 5 | 30 | 38.23% |
| CEIX250117P00097500 | 2024-06-18 1:29PM EDT | 97.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| CEIX250117P00100000 | 2024-06-18 1:27PM EDT | 100.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| CEIX250117P00105000 | 2024-05-28 11:04AM EDT | 105.00 | 14.90 | 13.10 | 16.20 | 0.00 | - | 2 | 254 | 38.02% |
| CEIX250117P00110000 | 2024-06-26 10:16AM EDT | 110.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CEIX250117P00115000 | 2024-04-26 11:15AM EDT | 115.00 | 33.02 | 20.80 | 24.90 | 0.00 | - | 2 | 66 | 43.48% |
| CEIX250117P00120000 | 2024-03-05 4:16PM EDT | 120.00 | 33.23 | 38.90 | 42.50 | 0.00 | - | 40 | 134 | 86.35% |
| CEIX250117P00125000 | 2023-12-06 12:47PM EDT | 125.00 | 27.10 | 28.00 | 29.80 | 0.00 | - | 9 | 9 | 28.00% |
| CEIX250117P00130000 | 2024-04-26 11:13AM EDT | 130.00 | 46.00 | 32.20 | 36.70 | 0.00 | - | 1 | 1 | 41.54% |
| CEIX250117P00145000 | 2023-09-18 10:18AM EDT | 145.00 | 47.01 | 41.20 | 44.10 | 0.00 | - | - | 1 | 0.00% |
| CEIX250117P00155000 | 2023-10-31 11:16AM EDT | 155.00 | 62.50 | 48.10 | 52.50 | 0.00 | - | 2 | 2 | 0.00% |
| CEIX250117P00160000 | 2023-11-14 4:19PM EDT | 160.00 | 60.00 | 62.10 | 64.50 | 0.00 | - | 4 | 5 | 42.11% |
© 2024 Yahoo. Tutti i diritti riservati.