La bourse ferme dans 4 h 5 min
CAC 40
7 508,04 -22,68 (-0,30 %) Euro Stoxx 50
4 913,50 +10,90 (+0,22 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0708 -0,0001 (-0,01 %) Gold future
2 345,90 +9,30 (+0,40 %) Bitcoin EUR
57 537,02 +494,90 (+0,87 %)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240816C00075000 | 2024-06-12 11:37AM EDT | 75.00 | 141.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CEG240816C00095000 | 2024-06-20 9:49AM EDT | 95.00 | 132.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEG240816C00100000 | 2024-06-24 10:33AM EDT | 100.00 | 121.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEG240816C00105000 | 2024-05-23 1:20PM EDT | 105.00 | 122.80 | 111.90 | 116.40 | 0.00 | - | 1 | 1 | 228.27% |
| CEG240816C00110000 | 2024-01-16 12:49PM EDT | 110.00 | 12.70 | 26.10 | 27.80 | 0.00 | - | 1 | 0 | 0.00% |
| CEG240816C00115000 | 2024-01-16 1:49PM EDT | 115.00 | 9.90 | 22.60 | 24.00 | 0.00 | - | 5 | 0 | 0.00% |
| CEG240816C00120000 | 2024-03-25 1:35PM EDT | 120.00 | 71.00 | 66.40 | 71.00 | 0.00 | - | 1 | 9 | 0.00% |
| CEG240816C00125000 | 2024-05-03 2:52PM EDT | 125.00 | 72.53 | 91.50 | 96.00 | 0.00 | - | 2 | 34 | 181.25% |
| CEG240816C00130000 | 2024-05-22 2:32PM EDT | 130.00 | 90.30 | 87.30 | 91.70 | 0.00 | - | 1 | 65 | 175.55% |
| CEG240816C00135000 | 2024-03-25 3:10PM EDT | 135.00 | 57.87 | 52.70 | 57.40 | 0.00 | - | 1 | 45 | 0.00% |
| CEG240816C00140000 | 2024-05-23 10:35AM EDT | 140.00 | 86.00 | 77.60 | 82.00 | 0.00 | - | 1 | 14 | 158.00% |
| CEG240816C00145000 | 2024-05-23 10:34AM EDT | 145.00 | 80.50 | 72.70 | 77.10 | 0.00 | - | 4 | 15 | 149.35% |
| CEG240816C00150000 | 2024-05-09 9:56AM EDT | 150.00 | 60.90 | 49.50 | 52.80 | 0.00 | - | 1 | 102 | 0.00% |
| CEG240816C00155000 | 2024-06-10 12:26PM EDT | 155.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEG240816C00160000 | 2024-06-27 12:47PM EDT | 160.00 | 44.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CEG240816C00165000 | 2024-05-09 2:47PM EDT | 165.00 | 52.29 | 36.60 | 38.50 | 0.00 | - | 1 | 32 | 0.00% |
| CEG240816C00170000 | 2024-06-03 11:23AM EDT | 170.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| CEG240816C00175000 | 2024-06-26 2:35PM EDT | 175.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| CEG240816C00180000 | 2024-06-27 11:50AM EDT | 180.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CEG240816C00185000 | 2024-06-27 11:43AM EDT | 185.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| CEG240816C00190000 | 2024-06-27 9:43AM EDT | 190.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| CEG240816C00195000 | 2024-06-27 11:43AM EDT | 195.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CEG240816C00200000 | 2024-06-27 3:35PM EDT | 200.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CEG240816C00210000 | 2024-06-27 3:54PM EDT | 210.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 99 | 544 | 1.56% |
| CEG240816C00220000 | 2024-06-27 3:35PM EDT | 220.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| CEG240816C00230000 | 2024-06-27 2:19PM EDT | 230.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 42 | 600 | 6.25% |
| CEG240816C00240000 | 2024-06-27 12:57PM EDT | 240.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 27 | 457 | 12.50% |
| CEG240816C00250000 | 2024-06-27 2:00PM EDT | 250.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 30 | 277 | 12.50% |
| CEG240816C00260000 | 2024-06-27 2:23PM EDT | 260.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,336 | 12.50% |
| CEG240816C00270000 | 2024-06-27 11:17AM EDT | 270.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CEG240816C00280000 | 2024-06-26 10:40AM EDT | 280.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 349 | 12.50% |
| CEG240816C00290000 | 2024-06-25 1:15PM EDT | 290.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| CEG240816C00300000 | 2024-06-26 12:26PM EDT | 300.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CEG240816C00310000 | 2024-06-25 10:43AM EDT | 310.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| CEG240816C00320000 | 2024-06-24 3:02PM EDT | 320.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| CEG240816C00340000 | 2024-06-26 12:09PM EDT | 340.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 25.00% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240816P00070000 | 2024-04-16 2:10PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 193.41% |
| CEG240816P00080000 | 2023-12-22 12:49PM EDT | 80.00 | 1.35 | 0.80 | 1.30 | 0.00 | - | 1 | 1 | 144.29% |
| CEG240816P00085000 | 2024-02-05 10:30AM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| CEG240816P00090000 | 2024-03-12 10:54AM EDT | 90.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 101.27% |
| CEG240816P00095000 | 2024-01-24 10:52AM EDT | 95.00 | 2.35 | 0.25 | 1.20 | 0.00 | - | 2 | 8 | 112.40% |
| CEG240816P00100000 | 2024-04-16 2:10PM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 135.33% |
| CEG240816P00105000 | 2024-02-26 1:08PM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 25.00% |
| CEG240816P00110000 | 2024-03-21 11:05AM EDT | 110.00 | 0.90 | 0.10 | 1.10 | 0.00 | - | 1 | 8 | 90.09% |
| CEG240816P00115000 | 2023-12-29 12:14PM EDT | 115.00 | 8.90 | 6.50 | 6.90 | 0.00 | - | 3 | 9 | 152.17% |
| CEG240816P00120000 | 2024-02-02 4:05PM EDT | 120.00 | 6.90 | 0.90 | 1.55 | 0.00 | - | 9 | 9 | 90.58% |
| CEG240816P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CEG240816P00135000 | 2024-06-11 1:48PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CEG240816P00140000 | 2024-06-10 10:36AM EDT | 140.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| CEG240816P00145000 | 2024-06-26 2:01PM EDT | 145.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| CEG240816P00150000 | 2024-06-26 11:54AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| CEG240816P00155000 | 2024-06-27 2:18PM EDT | 155.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 12.50% |
| CEG240816P00160000 | 2024-06-27 3:55PM EDT | 160.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 136 | 133 | 12.50% |
| CEG240816P00165000 | 2024-06-27 2:18PM EDT | 165.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CEG240816P00170000 | 2024-06-27 3:55PM EDT | 170.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 16 | 66 | 12.50% |
| CEG240816P00175000 | 2024-06-27 12:56PM EDT | 175.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CEG240816P00180000 | 2024-06-27 12:55PM EDT | 180.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 25 | 186 | 6.25% |
| CEG240816P00185000 | 2024-06-27 3:51PM EDT | 185.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| CEG240816P00190000 | 2024-06-27 3:27PM EDT | 190.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 2,230 | 6.25% |
| CEG240816P00195000 | 2024-06-27 3:53PM EDT | 195.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 17 | 182 | 3.13% |
| CEG240816P00200000 | 2024-06-27 3:53PM EDT | 200.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 81 | 323 | 1.56% |
| CEG240816P00210000 | 2024-06-27 3:39PM EDT | 210.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 24 | 248 | 0.00% |
| CEG240816P00220000 | 2024-06-27 9:48AM EDT | 220.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CEG240816P00230000 | 2024-06-27 12:40PM EDT | 230.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CEG240816P00240000 | 2024-06-25 11:44AM EDT | 240.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 0.00% |
| CEG240816P00250000 | 2024-05-24 12:16PM EDT | 250.00 | 25.20 | 35.00 | 37.60 | 0.00 | - | 10 | 10 | 0.00% |
