La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 166,71 +320,98 (+0,52 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719C00040000 | 2023-10-23 12:44PM EDT | 40.00 | 73.50 | 81.60 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00050000 | 2023-11-15 4:11PM EDT | 50.00 | 73.10 | 67.50 | 71.70 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00070000 | 2024-05-20 11:52AM EDT | 70.00 | 143.19 | 143.00 | 147.80 | 0.00 | - | 10 | 10 | 180.18% |
| CEG240719C00075000 | 2024-06-12 11:37AM EDT | 75.00 | 141.60 | 138.00 | 142.70 | 0.00 | - | 1 | 3 | 166.99% |
| CEG240719C00080000 | 2024-03-08 2:41PM EDT | 80.00 | 90.20 | 112.00 | 116.00 | 0.00 | - | 2 | 5 | 0.00% |
| CEG240719C00085000 | 2024-05-28 9:47AM EDT | 85.00 | 142.20 | 128.00 | 132.90 | 0.00 | - | 1 | 47 | 153.22% |
| CEG240719C00090000 | 2024-03-19 10:10AM EDT | 90.00 | 81.00 | 92.70 | 97.50 | 0.00 | - | 1 | 10 | 0.00% |
| CEG240719C00095000 | 2024-05-24 2:20PM EDT | 95.00 | 136.81 | 118.00 | 122.90 | 0.00 | - | 1 | 52 | 136.33% |
| CEG240719C00100000 | 2024-05-14 1:07PM EDT | 100.00 | 115.50 | 116.60 | 119.50 | 0.00 | - | 2 | 26 | 183.40% |
| CEG240719C00105000 | 2024-04-25 3:09PM EDT | 105.00 | 85.05 | 123.50 | 128.00 | 0.00 | - | 1 | 22 | 298.36% |
| CEG240719C00110000 | 2024-02-27 11:22AM EDT | 110.00 | 39.00 | 74.50 | 78.90 | 0.00 | - | 2 | 47 | 0.00% |
| CEG240719C00115000 | 2024-06-04 2:26PM EDT | 115.00 | 88.65 | 98.00 | 102.80 | 0.00 | - | 1 | 41 | 105.57% |
| CEG240719C00120000 | 2024-06-03 12:26PM EDT | 120.00 | 87.36 | 93.00 | 97.90 | 0.00 | - | 2 | 275 | 100.78% |
| CEG240719C00125000 | 2024-05-13 9:30AM EDT | 125.00 | 92.85 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| CEG240719C00130000 | 2024-04-12 11:48AM EDT | 130.00 | 66.30 | 84.00 | 88.50 | 0.00 | - | 1 | 322 | 105.35% |
| CEG240719C00135000 | 2024-05-03 12:33PM EDT | 135.00 | 64.11 | 82.30 | 84.30 | 0.00 | - | 1 | 65 | 124.32% |
| CEG240719C00140000 | 2024-05-28 9:30AM EDT | 140.00 | 94.00 | 73.50 | 78.30 | 0.00 | - | 4 | 36 | 86.47% |
| CEG240719C00145000 | 2024-05-09 3:57PM EDT | 145.00 | 72.01 | 51.80 | 56.40 | 0.00 | - | 1 | 10 | 0.00% |
| CEG240719C00150000 | 2024-06-06 12:09PM EDT | 150.00 | 50.20 | 63.50 | 68.20 | 0.00 | - | 1 | 71 | 73.88% |
| CEG240719C00155000 | 2024-05-30 2:02PM EDT | 155.00 | 72.50 | 58.50 | 63.30 | 0.00 | - | 16 | 123 | 69.04% |
| CEG240719C00160000 | 2024-06-13 3:04PM EDT | 160.00 | 60.90 | 53.60 | 58.20 | 0.00 | - | 1 | 29 | 63.53% |
| CEG240719C00165000 | 2024-05-29 9:41AM EDT | 165.00 | 61.00 | 49.00 | 53.60 | 0.00 | - | 8 | 91 | 62.99% |
| CEG240719C00170000 | 2024-05-20 1:46PM EDT | 170.00 | 46.05 | 44.00 | 48.10 | 0.00 | - | 5 | 136 | 54.59% |
| CEG240719C00175000 | 2024-05-20 11:52AM EDT | 175.00 | 40.17 | 39.50 | 43.00 | 0.00 | - | 10 | 156 | 51.34% |
| CEG240719C00180000 | 2024-06-12 1:58PM EDT | 180.00 | 41.20 | 35.50 | 38.30 | 0.00 | - | 1 | 119 | 51.45% |
| CEG240719C00185000 | 2024-06-12 10:06AM EDT | 185.00 | 34.75 | 31.20 | 33.90 | 0.00 | - | 3 | 418 | 50.20% |
| CEG240719C00190000 | 2024-06-14 11:50AM EDT | 190.00 | 25.60 | 26.80 | 29.90 | -0.40 | -1.54% | 1 | 515 | 57.28% |
| CEG240719C00195000 | 2024-06-14 2:19PM EDT | 195.00 | 23.55 | 22.80 | 25.10 | -2.95 | -11.13% | 1 | 253 | 51.21% |
| CEG240719C00200000 | 2024-06-14 10:53AM EDT | 200.00 | 18.30 | 19.90 | 22.10 | -5.20 | -22.13% | 2 | 450 | 52.92% |
| CEG240719C00210000 | 2024-06-14 3:39PM EDT | 210.00 | 14.50 | 14.10 | 14.50 | -3.40 | -18.99% | 22 | 1,165 | 46.00% |
| CEG240719C00220000 | 2024-06-14 3:53PM EDT | 220.00 | 9.00 | 9.10 | 9.50 | -3.20 | -26.23% | 62 | 760 | 44.89% |
| CEG240719C00230000 | 2024-06-14 3:26PM EDT | 230.00 | 5.80 | 5.70 | 6.10 | -2.30 | -28.40% | 39 | 505 | 45.06% |
| CEG240719C00240000 | 2024-06-14 3:17PM EDT | 240.00 | 3.50 | 3.40 | 3.70 | -1.20 | -25.53% | 551 | 1,087 | 44.92% |
| CEG240719C00250000 | 2024-06-14 3:58PM EDT | 250.00 | 2.10 | 1.90 | 2.40 | -0.90 | -30.00% | 83 | 294 | 46.44% |
| CEG240719C00260000 | 2024-06-14 3:58PM EDT | 260.00 | 1.27 | 1.05 | 1.50 | -0.13 | -9.29% | 14 | 94 | 47.41% |
| CEG240719C00270000 | 2024-06-13 1:17PM EDT | 270.00 | 0.96 | 0.00 | 2.15 | 0.00 | - | 1 | 47 | 59.30% |
| CEG240719C00280000 | 2024-06-11 3:30PM EDT | 280.00 | 0.70 | 0.00 | 2.65 | 0.00 | - | 1 | 8 | 58.42% |
| CEG240719C00290000 | 2024-05-31 11:05AM EDT | 290.00 | 0.80 | 0.00 | 2.40 | 0.00 | - | 2 | 18 | 62.72% |
| CEG240719C00340000 | 2024-06-03 10:18AM EDT | 340.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 84.99% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719P00040000 | 2023-10-09 3:51PM EDT | 40.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 30 | 226.56% |
| CEG240719P00050000 | 2023-07-13 10:09AM EDT | 50.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | - | 1 | 219.73% |
| CEG240719P00055000 | 2023-10-09 3:51PM EDT | 55.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 207.81% |
| CEG240719P00070000 | 2023-08-16 12:17PM EDT | 70.00 | 1.31 | 0.85 | 1.00 | 0.00 | - | 2 | 284 | 199.51% |
| CEG240719P00075000 | 2023-11-13 12:04PM EDT | 75.00 | 0.71 | 0.75 | 0.90 | 0.00 | - | 1 | 5 | 184.33% |
| CEG240719P00080000 | 2023-12-29 10:30AM EDT | 80.00 | 0.98 | 0.15 | 0.85 | 0.00 | - | 1 | 9 | 160.06% |
| CEG240719P00085000 | 2024-01-12 11:26AM EDT | 85.00 | 1.28 | 0.10 | 0.80 | 0.00 | - | 3 | 31 | 148.54% |
| CEG240719P00090000 | 2024-02-29 4:50PM EDT | 90.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 37 | 138.87% |
| CEG240719P00095000 | 2024-02-28 11:57AM EDT | 95.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 95 | 144.48% |
| CEG240719P00100000 | 2024-04-17 2:27PM EDT | 100.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 2 | 91 | 147.22% |
| CEG240719P00105000 | 2024-02-27 1:49PM EDT | 105.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 145 | 162.13% |
| CEG240719P00110000 | 2024-04-09 3:25PM EDT | 110.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 83.20% |
| CEG240719P00115000 | 2024-06-04 11:06AM EDT | 115.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 50 | 159 | 93.65% |
| CEG240719P00120000 | 2024-05-28 9:30AM EDT | 120.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 1 | 311 | 114.01% |
| CEG240719P00125000 | 2024-05-02 10:18AM EDT | 125.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 10 | 668 | 74.02% |
| CEG240719P00130000 | 2024-03-05 3:44PM EDT | 130.00 | 0.95 | 0.20 | 3.60 | 0.00 | - | 3 | 91 | 113.84% |
| CEG240719P00135000 | 2024-05-17 3:11PM EDT | 135.00 | 2.38 | 0.00 | 2.20 | 0.00 | - | 1 | 29 | 94.48% |
| CEG240719P00140000 | 2024-05-17 3:11PM EDT | 140.00 | 2.43 | 0.00 | 2.20 | 0.00 | - | 1 | 13 | 88.23% |
| CEG240719P00145000 | 2024-06-10 9:30AM EDT | 145.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 68 | 82.57% |
| CEG240719P00150000 | 2024-04-11 3:48PM EDT | 150.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 92.26% |
| CEG240719P00155000 | 2024-05-15 3:01PM EDT | 155.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | 15 | 67 | 68.68% |
| CEG240719P00160000 | 2024-06-14 3:16PM EDT | 160.00 | 0.30 | 0.00 | 0.70 | -0.40 | -57.14% | 10 | 119 | 51.71% |
| CEG240719P00165000 | 2024-06-07 3:06PM EDT | 165.00 | 1.37 | 0.00 | 0.70 | 0.00 | - | 15 | 883 | 53.78% |
| CEG240719P00170000 | 2024-06-12 1:48PM EDT | 170.00 | 0.71 | 0.40 | 0.90 | 0.00 | - | 5 | 175 | 51.54% |
| CEG240719P00175000 | 2024-06-14 10:25AM EDT | 175.00 | 0.96 | 0.75 | 1.35 | +0.06 | +6.67% | 1 | 271 | 51.34% |
| CEG240719P00180000 | 2024-06-14 11:44AM EDT | 180.00 | 1.65 | 1.35 | 1.55 | +0.55 | +50.00% | 5 | 484 | 47.73% |
| CEG240719P00185000 | 2024-06-14 3:42PM EDT | 185.00 | 2.00 | 1.75 | 2.05 | +0.15 | +8.11% | 10 | 434 | 46.03% |
| CEG240719P00190000 | 2024-06-14 3:50PM EDT | 190.00 | 2.70 | 2.60 | 2.80 | +0.65 | +31.71% | 11 | 3,812 | 45.00% |
| CEG240719P00195000 | 2024-06-14 1:27PM EDT | 195.00 | 3.90 | 3.40 | 4.00 | +0.88 | +29.14% | 7 | 351 | 45.20% |
| CEG240719P00200000 | 2024-06-14 2:44PM EDT | 200.00 | 5.00 | 4.50 | 5.20 | +0.80 | +19.05% | 558 | 1,498 | 43.98% |
| CEG240719P00210000 | 2024-06-14 2:14PM EDT | 210.00 | 8.50 | 8.10 | 8.70 | +0.27 | +3.28% | 48 | 1,885 | 42.47% |
| CEG240719P00220000 | 2024-06-14 3:00PM EDT | 220.00 | 13.60 | 13.10 | 13.60 | +2.70 | +24.77% | 36 | 1,751 | 41.05% |
| CEG240719P00230000 | 2024-06-14 1:21PM EDT | 230.00 | 21.97 | 19.70 | 20.50 | +3.67 | +20.05% | 4 | 125 | 42.11% |
| CEG240719P00240000 | 2024-06-06 12:37PM EDT | 240.00 | 41.75 | 26.10 | 29.60 | 0.00 | - | 1 | 28 | 48.84% |
| CEG240719P00250000 | 2024-06-03 10:39AM EDT | 250.00 | 43.00 | 35.60 | 38.50 | 0.00 | - | 1 | 1 | 52.34% |
