Italia markets close in 4 hours 6 minutes
FTSE MIB
33.318,56 +131,67 (+0,40%) 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
82,43 +0,69 (+0,84%) Bitcoin EUR
57.537,02 +494,90 (+0,87%)
CONSOL Energy Inc. (CEIX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX251219C00040000 | 2024-04-01 9:36AM EDT | 40.00 | 47.61 | 43.90 | 48.50 | 0.00 | - | 10 | 0 | 0.00% |
| CEIX251219C00050000 | 2024-06-07 10:35AM EDT | 50.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| CEIX251219C00060000 | 2024-05-29 10:57AM EDT | 60.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CEIX251219C00070000 | 2024-06-27 1:35PM EDT | 70.00 | 36.03 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| CEIX251219C00082500 | 2024-04-08 11:52AM EDT | 82.50 | 22.71 | 21.00 | 23.40 | 0.00 | - | 1 | 1 | 36.03% |
| CEIX251219C00085000 | 2024-05-15 1:21PM EDT | 85.00 | 22.92 | 26.50 | 30.90 | 0.00 | - | 1 | 8 | 52.19% |
| CEIX251219C00087500 | 2024-05-07 12:47PM EDT | 87.50 | 23.00 | 28.50 | 30.70 | 0.00 | - | - | 5 | 57.00% |
| CEIX251219C00090000 | 2024-05-29 9:30AM EDT | 90.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| CEIX251219C00092500 | 2024-06-07 9:34AM EDT | 92.50 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CEIX251219C00095000 | 2024-06-26 1:05PM EDT | 95.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CEIX251219C00100000 | 2024-06-25 9:44AM EDT | 100.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| CEIX251219C00105000 | 2024-06-03 2:09PM EDT | 105.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| CEIX251219C00110000 | 2024-06-27 11:57AM EDT | 110.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 3.13% |
| CEIX251219C00115000 | 2024-05-28 9:54AM EDT | 115.00 | 16.30 | 13.30 | 14.80 | 0.00 | - | 7 | 8 | 45.37% |
| CEIX251219C00120000 | 2024-06-04 9:39AM EDT | 120.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| CEIX251219C00140000 | 2024-04-04 10:45AM EDT | 140.00 | 7.73 | 6.60 | 8.80 | 0.00 | - | 1 | 1 | 44.14% |
| CEIX251219C00150000 | 2024-06-21 1:00PM EDT | 150.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 250 | 250 | 6.25% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX251219P00040000 | 2024-04-19 11:38AM EDT | 40.00 | 2.55 | 0.05 | 3.20 | 0.00 | - | 1 | 32 | 53.83% |
| CEIX251219P00045000 | 2024-05-08 10:40AM EDT | 45.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | - | 5 | 53.74% |
| CEIX251219P00055000 | 2024-06-18 12:46PM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CEIX251219P00060000 | 2024-04-01 3:35PM EDT | 60.00 | 7.50 | 6.70 | 9.10 | 0.00 | - | - | 2 | 58.50% |
| CEIX251219P00065000 | 2024-04-01 9:39AM EDT | 65.00 | 9.50 | 8.90 | 9.60 | 0.00 | - | 1 | 0 | 56.38% |
| CEIX251219P00070000 | 2024-04-30 11:34AM EDT | 70.00 | 10.60 | 5.00 | 7.20 | 0.00 | - | - | 1 | 43.69% |
| CEIX251219P00075000 | 2024-02-26 11:46AM EDT | 75.00 | 13.87 | 12.60 | 16.30 | 0.00 | - | 1 | 2 | 58.30% |
| CEIX251219P00080000 | 2024-05-20 10:46AM EDT | 80.00 | 10.95 | 8.80 | 11.70 | 0.00 | - | 1 | 1 | 44.52% |
| CEIX251219P00085000 | 2024-04-30 3:13PM EDT | 85.00 | 18.10 | 9.70 | 11.70 | 0.00 | - | 6 | 19 | 38.54% |
| CEIX251219P00087500 | 2024-05-14 9:30AM EDT | 87.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| CEIX251219P00095000 | 2024-05-28 10:10AM EDT | 95.00 | 16.60 | 13.70 | 15.70 | 0.00 | - | 3 | 2 | 35.56% |
| CEIX251219P00097500 | 2024-05-21 11:26AM EDT | 97.50 | 17.95 | 15.90 | 17.30 | 0.00 | - | - | 1 | 35.86% |
© 2024 Yahoo. Tutti i diritti riservati.