La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 679,70 +408,79 (+0,73 %)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240517C00060000 | 2024-02-02 12:30PM EDT | 60.00 | 72.40 | 108.00 | 112.40 | 0.00 | - | 25 | 25 | 0.00% |
| CEG240517C00075000 | 2024-04-26 10:58AM EDT | 75.00 | 111.75 | 138.00 | 142.50 | 0.00 | - | 1 | 1 | 378.52% |
| CEG240517C00080000 | 2024-03-20 9:36AM EDT | 80.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| CEG240517C00085000 | 2023-12-12 10:41AM EDT | 85.00 | 32.98 | 28.50 | 31.90 | 0.00 | - | - | 1 | 0.00% |
| CEG240517C00095000 | 2024-01-11 12:41PM EDT | 95.00 | 20.98 | 36.30 | 41.00 | 0.00 | - | 15 | 15 | 0.00% |
| CEG240517C00100000 | 2024-01-19 1:21PM EDT | 100.00 | 16.50 | 30.70 | 35.00 | 0.00 | - | 4 | 4 | 0.00% |
| CEG240517C00105000 | 2024-02-08 11:24AM EDT | 105.00 | 29.51 | 64.60 | 68.50 | 0.00 | - | 1 | 13 | 0.00% |
| CEG240517C00110000 | 2024-05-08 10:12AM EDT | 110.00 | 96.00 | 103.00 | 107.50 | 0.00 | - | 1 | 5 | 249.41% |
| CEG240517C00115000 | 2024-03-19 3:47PM EDT | 115.00 | 58.00 | 67.20 | 71.50 | 0.00 | - | 2 | 43 | 0.00% |
| CEG240517C00120000 | 2024-04-24 9:29AM EDT | 120.00 | 67.70 | 93.00 | 97.50 | 0.00 | - | 3 | 50 | 220.12% |
| CEG240517C00125000 | 2024-04-29 11:18AM EDT | 125.00 | 64.88 | 88.00 | 92.40 | 0.00 | - | 8 | 107 | 201.17% |
| CEG240517C00130000 | 2024-05-09 1:07PM EDT | 130.00 | 83.60 | 83.00 | 87.50 | 0.00 | - | 2 | 174 | 192.97% |
| CEG240517C00135000 | 2024-04-04 11:40AM EDT | 135.00 | 56.06 | 58.00 | 62.50 | 0.00 | - | 1 | 202 | 0.00% |
| CEG240517C00140000 | 2024-04-01 10:53AM EDT | 140.00 | 49.00 | 43.00 | 47.50 | 0.00 | - | 14 | 72 | 0.00% |
| CEG240517C00145000 | 2024-04-03 11:38AM EDT | 145.00 | 46.00 | 50.10 | 53.60 | 0.00 | - | 1 | 369 | 0.00% |
| CEG240517C00150000 | 2024-04-17 11:42AM EDT | 150.00 | 35.00 | 63.00 | 67.50 | 0.00 | - | 8 | 105 | 143.85% |
| CEG240517C00155000 | 2024-05-07 10:29AM EDT | 155.00 | 50.00 | 58.00 | 62.40 | 0.00 | - | 15 | 20 | 128.81% |
| CEG240517C00160000 | 2024-05-09 9:31AM EDT | 160.00 | 48.00 | 53.10 | 57.50 | 0.00 | - | 1 | 18 | 124.32% |
| CEG240517C00165000 | 2024-05-09 9:31AM EDT | 165.00 | 43.00 | 48.00 | 52.50 | 0.00 | - | 1 | 161 | 110.35% |
| CEG240517C00170000 | 2024-05-08 10:26AM EDT | 170.00 | 37.20 | 43.00 | 47.50 | 0.00 | - | 7 | 480 | 99.71% |
| CEG240517C00175000 | 2024-05-10 3:54PM EDT | 175.00 | 39.60 | 38.40 | 41.30 | +7.46 | +23.21% | 1 | 125 | 122.75% |
| CEG240517C00180000 | 2024-05-10 9:53AM EDT | 180.00 | 34.60 | 33.00 | 36.50 | -0.80 | -2.26% | 2 | 83 | 114.06% |
| CEG240517C00185000 | 2024-05-10 10:19AM EDT | 185.00 | 30.56 | 28.00 | 32.20 | +0.74 | +2.48% | 13 | 408 | 61.33% |
| CEG240517C00190000 | 2024-05-10 12:21PM EDT | 190.00 | 26.40 | 23.10 | 27.50 | +1.20 | +4.76% | 13 | 3,237 | 60.35% |
| CEG240517C00195000 | 2024-05-10 3:46PM EDT | 195.00 | 20.25 | 18.30 | 21.50 | +0.25 | +1.25% | 5 | 1,711 | 74.49% |
| CEG240517C00200000 | 2024-05-10 3:09PM EDT | 200.00 | 15.00 | 14.10 | 17.50 | -1.26 | -7.75% | 17 | 530 | 74.39% |
| CEG240517C00210000 | 2024-05-10 3:59PM EDT | 210.00 | 6.80 | 6.40 | 7.00 | -0.80 | -10.53% | 115 | 1,501 | 37.45% |
| CEG240517C00220000 | 2024-05-10 3:54PM EDT | 220.00 | 1.75 | 1.65 | 1.75 | -0.80 | -31.37% | 243 | 697 | 33.74% |
| CEG240517C00230000 | 2024-05-10 3:56PM EDT | 230.00 | 0.38 | 0.30 | 0.50 | -0.12 | -24.00% | 2,257 | 1,359 | 40.09% |
| CEG240517C00240000 | 2024-05-10 1:33PM EDT | 240.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 244 | 51.71% |
| CEG240517C00250000 | 2024-05-10 2:03PM EDT | 250.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 22 | 83 | 53.32% |
| CEG240517C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 102.00% |
| CEG240517C00270000 | 2024-04-22 10:47AM EDT | 270.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 1 | 17 | 140.21% |
| CEG240517C00280000 | 2024-05-07 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 98.24% |
| CEG240517C00290000 | 2024-05-08 3:58PM EDT | 290.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 107.03% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240517P00075000 | 2024-03-11 9:30AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| CEG240517P00080000 | 2023-11-15 3:02PM EDT | 80.00 | 0.60 | 0.35 | 0.95 | 0.00 | - | 1 | 1 | 397.46% |
| CEG240517P00085000 | 2024-01-25 3:29PM EDT | 85.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 325.00% |
| CEG240517P00090000 | 2024-01-11 2:34PM EDT | 90.00 | 1.31 | 0.00 | 0.75 | 0.00 | - | 1 | 205 | 324.41% |
| CEG240517P00095000 | 2024-01-24 2:48PM EDT | 95.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 305.86% |
| CEG240517P00100000 | 2024-05-03 9:50AM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 150 | 408.55% |
| CEG240517P00105000 | 2024-05-10 3:32PM EDT | 105.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 32 | 252.34% |
| CEG240517P00110000 | 2024-02-27 4:11PM EDT | 110.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 112 | 364.45% |
| CEG240517P00115000 | 2024-03-05 1:47PM EDT | 115.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 3 | 43 | 226.17% |
| CEG240517P00120000 | 2024-02-26 11:55AM EDT | 120.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 50.00% |
| CEG240517P00125000 | 2024-03-25 11:07AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 50.00% |
| CEG240517P00130000 | 2024-05-07 1:44PM EDT | 130.00 | 0.20 | 0.00 | 4.10 | 0.00 | - | 4 | 31 | 276.07% |
| CEG240517P00135000 | 2024-05-07 12:17PM EDT | 135.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 2 | 80 | 258.94% |
| CEG240517P00140000 | 2024-05-08 1:46PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 37 | 121.88% |
| CEG240517P00145000 | 2024-04-22 1:57PM EDT | 145.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 10 | 25 | 112.50% |
| CEG240517P00150000 | 2024-05-09 9:48AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 111 | 103.91% |
| CEG240517P00155000 | 2024-05-09 11:55AM EDT | 155.00 | 0.04 | 0.00 | 4.10 | 0.00 | - | 1 | 84 | 195.41% |
| CEG240517P00160000 | 2024-05-10 2:02PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,032 | 86.72% |
| CEG240517P00165000 | 2024-05-09 2:53PM EDT | 165.00 | 0.10 | 0.00 | 0.50 | +0.05 | +100.00% | 3 | 332 | 105.96% |
| CEG240517P00170000 | 2024-05-10 11:35AM EDT | 170.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 428 | 534 | 83.20% |
| CEG240517P00175000 | 2024-05-09 3:25PM EDT | 175.00 | 0.13 | 0.00 | 0.20 | +0.04 | +44.44% | 1 | 981 | 74.22% |
| CEG240517P00180000 | 2024-05-10 10:19AM EDT | 180.00 | 0.11 | 0.00 | 0.20 | +0.06 | +120.00% | 3 | 4,197 | 65.23% |
| CEG240517P00185000 | 2024-05-10 3:58PM EDT | 185.00 | 0.11 | 0.05 | 0.20 | -0.09 | -45.00% | 9 | 1,691 | 58.40% |
| CEG240517P00190000 | 2024-05-10 1:11PM EDT | 190.00 | 0.25 | 0.00 | 0.25 | +0.20 | +400.00% | 36 | 537 | 55.81% |
| CEG240517P00195000 | 2024-05-10 3:56PM EDT | 195.00 | 0.50 | 0.05 | 0.40 | +0.35 | +233.33% | 145 | 396 | 50.93% |
| CEG240517P00200000 | 2024-05-10 1:11PM EDT | 200.00 | 0.40 | 0.25 | 0.45 | +0.05 | +14.29% | 67 | 1,827 | 41.55% |
| CEG240517P00210000 | 2024-05-10 2:48PM EDT | 210.00 | 2.05 | 1.60 | 1.80 | +0.19 | +10.22% | 121 | 173 | 34.62% |
| CEG240517P00220000 | 2024-05-10 3:40PM EDT | 220.00 | 7.00 | 6.50 | 6.90 | +0.50 | +7.69% | 22 | 11 | 34.57% |
| CEG240517P00250000 | 2024-05-07 12:12PM EDT | 250.00 | 47.30 | 33.20 | 37.00 | 0.00 | - | - | 0 | 103.17% |
| CEG240517P00270000 | 2024-04-04 9:54AM EDT | 270.00 | 79.40 | 73.00 | 77.50 | 0.00 | - | 2 | 0 | 343.79% |
