Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.077,69 -227,91 (-0,37%)
CONSOL Energy Inc. (CEIX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621C00055000 | 2024-05-20 2:29PM EDT | 55.00 | 37.80 | 46.60 | 51.40 | 0.00 | - | 10 | 2 | 147.07% |
| CEIX240621C00060000 | 2024-05-14 3:08PM EDT | 60.00 | 27.37 | 41.50 | 46.30 | 0.00 | - | 1 | 139 | 121.29% |
| CEIX240621C00065000 | 2024-05-21 3:22PM EDT | 65.00 | 32.00 | 36.50 | 41.00 | 0.00 | - | 1 | 7 | 89.84% |
| CEIX240621C00070000 | 2024-05-03 2:43PM EDT | 70.00 | 14.60 | 32.10 | 35.90 | 0.00 | - | 1 | 10 | 97.07% |
| CEIX240621C00075000 | 2024-05-22 10:41AM EDT | 75.00 | 21.50 | 26.50 | 30.50 | 0.00 | - | 1 | 27 | 127.10% |
| CEIX240621C00077500 | 2024-05-13 10:50AM EDT | 77.50 | 10.65 | 24.50 | 28.00 | 0.00 | - | 1 | 1 | 59.18% |
| CEIX240621C00080000 | 2024-05-22 2:08PM EDT | 80.00 | 20.50 | 22.00 | 25.90 | +1.94 | +10.45% | 1 | 92 | 66.41% |
| CEIX240621C00082500 | 2024-05-22 10:35AM EDT | 82.50 | 14.00 | 19.10 | 23.60 | 0.00 | - | 1 | 24 | 54.88% |
| CEIX240621C00085000 | 2024-05-31 10:40AM EDT | 85.00 | 16.00 | 16.80 | 21.00 | +2.00 | +14.29% | 7 | 260 | 51.27% |
| CEIX240621C00087500 | 2024-05-21 12:59PM EDT | 87.50 | 10.00 | 15.20 | 18.10 | 0.00 | - | 14 | 77 | 53.42% |
| CEIX240621C00090000 | 2024-05-31 3:51PM EDT | 90.00 | 14.10 | 12.70 | 15.20 | +4.01 | +39.74% | 14 | 464 | 67.26% |
| CEIX240621C00092500 | 2024-05-31 9:37AM EDT | 92.50 | 7.85 | 10.60 | 13.70 | +1.45 | +22.66% | 1 | 355 | 73.12% |
| CEIX240621C00095000 | 2024-05-31 3:51PM EDT | 95.00 | 9.77 | 7.80 | 11.50 | +4.47 | +84.34% | 14 | 548 | 67.26% |
| CEIX240621C00097500 | 2024-05-31 3:56PM EDT | 97.50 | 8.00 | 6.90 | 8.80 | +3.70 | +86.05% | 6 | 121 | 54.74% |
| CEIX240621C00100000 | 2024-05-31 3:49PM EDT | 100.00 | 5.70 | 5.70 | 6.10 | +2.60 | +83.87% | 30 | 417 | 42.08% |
| CEIX240621C00105000 | 2024-05-31 3:56PM EDT | 105.00 | 3.32 | 3.00 | 3.30 | +2.22 | +201.82% | 58 | 349 | 40.33% |
| CEIX240621C00110000 | 2024-05-31 3:50PM EDT | 110.00 | 1.20 | 1.35 | 1.55 | +0.80 | +200.00% | 285 | 346 | 39.43% |
| CEIX240621C00115000 | 2024-05-31 3:47PM EDT | 115.00 | 0.50 | 0.00 | 3.30 | +0.40 | +400.00% | 5 | 416 | 54.71% |
| CEIX240621C00120000 | 2024-05-21 3:20PM EDT | 120.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 8 | 314 | 54.25% |
| CEIX240621C00125000 | 2024-05-01 11:18AM EDT | 125.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 393 | 52.83% |
| CEIX240621C00130000 | 2024-05-06 11:32AM EDT | 130.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 81 | 63.38% |
| CEIX240621C00135000 | 2024-05-01 1:16PM EDT | 135.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 4 | 42 | 74.95% |
| CEIX240621C00140000 | 2024-04-09 3:18PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 105 | 75.00% |
| CEIX240621C00145000 | 2024-01-16 1:42PM EDT | 145.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 2 | 23 | 127.08% |
| CEIX240621C00150000 | 2024-04-09 3:18PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 60.55% |
| CEIX240621C00155000 | 2024-02-14 1:15PM EDT | 155.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 90.63% |
| CEIX240621C00160000 | 2024-02-07 4:38PM EDT | 160.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 98.93% |
| CEIX240621C00165000 | 2024-05-31 1:14PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 73.83% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621P00045000 | 2024-04-17 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 173.44% |
| CEIX240621P00050000 | 2024-05-09 2:35PM EDT | 50.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 11 | 202 | 184.57% |
| CEIX240621P00055000 | 2024-04-25 2:55PM EDT | 55.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 25 | 172.56% |
| CEIX240621P00060000 | 2024-05-07 9:43AM EDT | 60.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 205 | 145.02% |
| CEIX240621P00065000 | 2024-05-10 11:57AM EDT | 65.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 11 | 304 | 127.98% |
| CEIX240621P00070000 | 2024-05-20 10:41AM EDT | 70.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 1 | 200 | 108.84% |
| CEIX240621P00072500 | 2024-05-20 10:23AM EDT | 72.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 10 | 55 | 102.73% |
| CEIX240621P00075000 | 2024-05-21 3:37PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 1 | 453 | 55.86% |
| CEIX240621P00077500 | 2024-05-30 2:44PM EDT | 77.50 | 0.26 | 0.00 | 1.25 | 0.00 | - | 10 | 110 | 86.96% |
| CEIX240621P00080000 | 2024-05-29 3:51PM EDT | 80.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 199 | 2,480 | 57.42% |
| CEIX240621P00082500 | 2024-05-31 3:55PM EDT | 82.50 | 0.15 | 0.00 | 0.40 | -0.25 | -62.50% | 381 | 2,660 | 56.06% |
| CEIX240621P00085000 | 2024-05-31 12:56PM EDT | 85.00 | 0.40 | 0.15 | 0.40 | -0.05 | -11.11% | 7 | 1,683 | 53.22% |
| CEIX240621P00087500 | 2024-05-31 1:25PM EDT | 87.50 | 0.30 | 0.15 | 2.00 | -0.10 | -25.00% | 28 | 116 | 67.29% |
| CEIX240621P00090000 | 2024-05-31 3:56PM EDT | 90.00 | 0.30 | 0.00 | 0.90 | -0.40 | -57.14% | 16 | 2,016 | 55.91% |
| CEIX240621P00092500 | 2024-05-31 12:40PM EDT | 92.50 | 0.80 | 0.35 | 0.80 | -0.10 | -11.11% | 5 | 385 | 46.31% |
| CEIX240621P00095000 | 2024-05-31 2:53PM EDT | 95.00 | 0.95 | 0.65 | 1.50 | -0.85 | -47.22% | 22 | 102 | 49.54% |
| CEIX240621P00097500 | 2024-05-31 2:43PM EDT | 97.50 | 1.19 | 0.65 | 1.35 | -1.43 | -54.58% | 24 | 84 | 38.70% |
| CEIX240621P00100000 | 2024-05-31 3:57PM EDT | 100.00 | 1.85 | 1.80 | 1.95 | -2.24 | -54.77% | 45 | 414 | 36.62% |
| CEIX240621P00105000 | 2024-05-31 3:26PM EDT | 105.00 | 4.60 | 3.90 | 4.30 | -8.80 | -65.67% | 2 | 31 | 36.91% |
| CEIX240621P00110000 | 2024-02-12 11:46AM EDT | 110.00 | 26.32 | 27.30 | 30.40 | 0.00 | - | 1 | 55 | 260.25% |
| CEIX240621P00115000 | 2024-01-10 2:21PM EDT | 115.00 | 22.80 | 30.30 | 34.30 | 0.00 | - | 1 | 145 | 261.30% |
| CEIX240621P00120000 | 2024-02-06 3:11PM EDT | 120.00 | 33.30 | 24.50 | 28.20 | 0.00 | - | 4 | 0 | 163.57% |
| CEIX240621P00125000 | 2024-03-05 4:16PM EDT | 125.00 | 34.63 | 41.50 | 46.00 | 0.00 | - | 40 | 0 | 306.65% |
| CEIX240621P00130000 | 2024-02-14 4:16PM EDT | 130.00 | 48.90 | 46.60 | 51.40 | 0.00 | - | 100 | 0 | 322.63% |
| CEIX240621P00145000 | 2023-10-31 9:39AM EDT | 145.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240621P00165000 | 2023-10-31 9:39AM EDT | 165.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.