La bourse ferme dans 4 h 5 min

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
204,78-5,53 (-2,63 %)
À la clôture : 04:00PM EDT
206,33 +1,55 (+0,76 %)
Avant Bourse : 07:05AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CEG240816C000750002024-06-12 11:37AM EDT75.00141.870.000.000.00--10.00%
CEG240816C000950002024-06-20 9:49AM EDT95.00132.630.000.000.00-100.00%
CEG240816C001000002024-06-24 10:33AM EDT100.00121.290.000.000.00-100.00%
CEG240816C001050002024-05-23 1:20PM EDT105.00122.80111.90116.400.00-11228.27%
CEG240816C001100002024-01-16 12:49PM EDT110.0012.7026.1027.800.00-100.00%
CEG240816C001150002024-01-16 1:49PM EDT115.009.9022.6024.000.00-500.00%
CEG240816C001200002024-03-25 1:35PM EDT120.0071.0066.4071.000.00-190.00%
CEG240816C001250002024-05-03 2:52PM EDT125.0072.5391.5096.000.00-234181.25%
CEG240816C001300002024-05-22 2:32PM EDT130.0090.3087.3091.700.00-165175.55%
CEG240816C001350002024-03-25 3:10PM EDT135.0057.8752.7057.400.00-1450.00%
CEG240816C001400002024-05-23 10:35AM EDT140.0086.0077.6082.000.00-114158.00%
CEG240816C001450002024-05-23 10:34AM EDT145.0080.5072.7077.100.00-415149.35%
CEG240816C001500002024-05-09 9:56AM EDT150.0060.9049.5052.800.00-11020.00%
CEG240816C001550002024-06-10 12:26PM EDT155.0059.900.000.000.00-100.00%
CEG240816C001600002024-06-27 12:47PM EDT160.0044.360.000.000.00-200.00%
CEG240816C001650002024-05-09 2:47PM EDT165.0052.2936.6038.500.00-1320.00%
CEG240816C001700002024-06-03 11:23AM EDT170.0041.100.000.000.00-11200.00%
CEG240816C001750002024-06-26 2:35PM EDT175.0037.100.000.000.00-7120.00%
CEG240816C001800002024-06-27 11:50AM EDT180.0027.900.000.000.00-200.00%
CEG240816C001850002024-06-27 11:43AM EDT185.0023.700.000.000.00-51250.00%
CEG240816C001900002024-06-27 9:43AM EDT190.0023.900.000.000.00-21570.00%
CEG240816C001950002024-06-27 11:43AM EDT195.0018.000.000.000.00-400.00%
CEG240816C002000002024-06-27 3:35PM EDT200.0017.370.000.000.00-3200.00%
CEG240816C002100002024-06-27 3:54PM EDT210.0012.300.000.000.00-995441.56%
CEG240816C002200002024-06-27 3:35PM EDT220.008.740.000.000.00-10503.13%
CEG240816C002300002024-06-27 2:19PM EDT230.005.600.000.000.00-426006.25%
CEG240816C002400002024-06-27 12:57PM EDT240.003.350.000.000.00-2745712.50%
CEG240816C002500002024-06-27 2:00PM EDT250.002.550.000.000.00-3027712.50%
CEG240816C002600002024-06-27 2:23PM EDT260.001.750.000.000.00-51,33612.50%
CEG240816C002700002024-06-27 11:17AM EDT270.001.100.000.000.00-4012.50%
CEG240816C002800002024-06-26 10:40AM EDT280.001.850.000.000.00-434912.50%
CEG240816C002900002024-06-25 1:15PM EDT290.001.490.000.000.00-21925.00%
CEG240816C003000002024-06-26 12:26PM EDT300.000.700.000.000.00-4025.00%
CEG240816C003100002024-06-25 10:43AM EDT310.000.750.000.000.00-11625.00%
CEG240816C003200002024-06-24 3:02PM EDT320.000.700.000.000.00-2625.00%
CEG240816C003400002024-06-26 12:09PM EDT340.000.260.000.000.00-41725.00%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CEG240816P000700002024-04-16 2:10PM EDT70.000.150.004.800.00-11193.41%
CEG240816P000800002023-12-22 12:49PM EDT80.001.350.801.300.00-11144.29%
CEG240816P000850002024-02-05 10:30AM EDT85.001.300.000.000.00-101150.00%
CEG240816P000900002024-03-12 10:54AM EDT90.000.850.000.500.00-238101.27%
CEG240816P000950002024-01-24 10:52AM EDT95.002.350.251.200.00-28112.40%
CEG240816P001000002024-04-16 2:10PM EDT100.000.350.004.800.00-16135.33%
CEG240816P001050002024-02-26 1:08PM EDT105.002.300.000.000.00-163125.00%
CEG240816P001100002024-03-21 11:05AM EDT110.000.900.101.100.00-1890.09%
CEG240816P001150002023-12-29 12:14PM EDT115.008.906.506.900.00-39152.17%
CEG240816P001200002024-02-02 4:05PM EDT120.006.900.901.550.00-9990.58%
CEG240816P001300002024-04-01 9:30AM EDT130.001.000.000.000.00--325.00%
CEG240816P001350002024-06-11 1:48PM EDT135.000.500.000.000.00-11025.00%
CEG240816P001400002024-06-10 10:36AM EDT140.000.870.000.000.00-210325.00%
CEG240816P001450002024-06-26 2:01PM EDT145.000.530.000.000.00-21525.00%
CEG240816P001500002024-06-26 11:54AM EDT150.000.500.000.000.00-12012.50%
CEG240816P001550002024-06-27 2:18PM EDT155.000.920.000.000.00-125312.50%
CEG240816P001600002024-06-27 3:55PM EDT160.001.300.000.000.00-13613312.50%
CEG240816P001650002024-06-27 2:18PM EDT165.001.740.000.000.00-8012.50%
CEG240816P001700002024-06-27 3:55PM EDT170.002.350.000.000.00-166612.50%
CEG240816P001750002024-06-27 12:56PM EDT175.003.600.000.000.00-7012.50%
CEG240816P001800002024-06-27 12:55PM EDT180.004.700.000.000.00-251866.25%
CEG240816P001850002024-06-27 3:51PM EDT185.005.230.000.000.00-15606.25%
CEG240816P001900002024-06-27 3:27PM EDT190.006.500.000.000.00-62,2306.25%
CEG240816P001950002024-06-27 3:53PM EDT195.008.570.000.000.00-171823.13%
CEG240816P002000002024-06-27 3:53PM EDT200.0010.620.000.000.00-813231.56%
CEG240816P002100002024-06-27 3:39PM EDT210.0015.310.000.000.00-242480.00%
CEG240816P002200002024-06-27 9:48AM EDT220.0021.400.000.000.00-200.00%
CEG240816P002300002024-06-27 12:40PM EDT230.0032.000.000.000.00-1100.00%
CEG240816P002400002024-06-25 11:44AM EDT240.0026.600.000.000.00-101230.00%
CEG240816P002500002024-05-24 12:16PM EDT250.0025.2035.0037.600.00-10100.00%