Italia markets closed
Dow Jones
39.832,51 +274,40 (+0,69%) Nasdaq
16.727,22 +216,04 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%) CMC Crypto 200
1.379,46 +111,52 (+8,81%)
CNX Resources Corporation (CNX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:07PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719C00014000 | 2024-04-04 2:24PM EDT | 14.00 | 10.10 | 7.70 | 11.30 | 0.00 | - | 1 | 1 | 129.98% |
| CNX240719C00015000 | 2024-05-15 1:33PM EDT | 15.00 | 9.71 | 9.50 | 9.80 | +3.11 | +47.12% | 11 | 16 | 75.20% |
| CNX240719C00016000 | 2024-04-01 10:43AM EDT | 16.00 | 8.35 | 7.00 | 8.20 | 0.00 | - | 1 | 11 | 0.00% |
| CNX240719C00017000 | 2024-04-09 11:47AM EDT | 17.00 | 7.35 | 5.30 | 8.80 | 0.00 | - | 1 | 4 | 115.77% |
| CNX240719C00018000 | 2024-03-15 3:53PM EDT | 18.00 | 4.00 | 5.10 | 8.80 | 0.00 | - | 4 | 6 | 69.04% |
| CNX240719C00019000 | 2024-05-08 11:55AM EDT | 19.00 | 5.09 | 5.60 | 5.90 | 0.00 | - | 2 | 33 | 50.29% |
| CNX240719C00020000 | 2024-05-08 10:12AM EDT | 20.00 | 4.10 | 4.60 | 4.90 | 0.00 | - | 10 | 228 | 49.41% |
| CNX240719C00021000 | 2024-05-01 11:51AM EDT | 21.00 | 2.47 | 3.70 | 4.00 | 0.00 | - | 15 | 56 | 44.87% |
| CNX240719C00022000 | 2024-04-25 3:56PM EDT | 22.00 | 2.61 | 2.90 | 3.00 | 0.00 | - | 5 | 491 | 36.23% |
| CNX240719C00023000 | 2024-05-09 3:10PM EDT | 23.00 | 1.53 | 2.05 | 2.20 | 0.00 | - | 4 | 88 | 33.01% |
| CNX240719C00024000 | 2024-05-15 2:34PM EDT | 24.00 | 1.45 | 1.35 | 1.45 | +0.24 | +19.83% | 29 | 423 | 29.00% |
| CNX240719C00025000 | 2024-05-14 3:59PM EDT | 25.00 | 0.83 | 0.85 | 0.95 | +0.08 | +10.67% | 2 | 168 | 28.37% |
| CNX240719C00026000 | 2024-04-25 1:00PM EDT | 26.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 478 | 26.95% |
| CNX240719C00027000 | 2024-05-14 1:24PM EDT | 27.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 1 | 49 | 26.22% |
| CNX240719C00028000 | 2024-05-14 9:33AM EDT | 28.00 | 0.06 | 0.10 | 0.20 | 0.00 | - | 12 | 294 | 27.88% |
| CNX240719C00029000 | 2024-04-23 9:51AM EDT | 29.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 3 | 6 | 27.34% |
| CNX240719C00031000 | 2024-04-03 12:34PM EDT | 31.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 70 | 70 | 41.31% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719P00014000 | 2023-11-16 1:49PM EDT | 14.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | - | 5 | 92.38% |
| CNX240719P00015000 | 2024-03-11 11:13AM EDT | 15.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 5 | 8 | 86.82% |
| CNX240719P00016000 | 2024-03-07 12:38PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 82.42% |
| CNX240719P00018000 | 2024-04-24 3:49PM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 105 | 64.45% |
| CNX240719P00019000 | 2023-12-05 10:50AM EDT | 19.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | - | 40 | 88.48% |
| CNX240719P00020000 | 2024-03-11 12:06PM EDT | 20.00 | 0.90 | 0.20 | 0.30 | 0.00 | - | 19 | 19 | 44.34% |
| CNX240719P00021000 | 2024-04-25 9:30AM EDT | 21.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 2 | 36 | 29.40% |
| CNX240719P00022000 | 2024-05-10 2:19PM EDT | 22.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 23 | 26.95% |
| CNX240719P00023000 | 2024-05-15 12:35PM EDT | 23.00 | 0.40 | 0.30 | 0.45 | -0.25 | -38.46% | 73 | 61 | 25.49% |
| CNX240719P00024000 | 2024-05-15 1:45PM EDT | 24.00 | 0.70 | 0.65 | 0.75 | -0.45 | -39.13% | 30 | 129 | 23.68% |
| CNX240719P00025000 | 2024-04-30 11:30AM EDT | 25.00 | 1.75 | 1.15 | 1.25 | 0.00 | - | 2 | 115 | 23.15% |
© 2024 Yahoo. Tutti i diritti riservati.