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
62 146,88 +350,27 (+0,57 %)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG250117C00040000 | 2023-05-19 10:48AM EDT | 40.00 | 45.00 | 52.50 | 57.50 | 0.00 | - | 2 | 1 | 0.00% |
| CEG250117C00050000 | 2023-02-21 10:53AM EDT | 50.00 | 34.60 | 28.60 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| CEG250117C00055000 | 2023-11-02 1:42PM EDT | 55.00 | 65.60 | 65.00 | 69.90 | 0.00 | - | 1 | 1 | 0.00% |
| CEG250117C00065000 | 2022-10-24 11:28AM EDT | 65.00 | 34.80 | 41.00 | 46.00 | 0.00 | - | - | 2 | 0.00% |
| CEG250117C00070000 | 2023-09-06 11:23AM EDT | 70.00 | 43.10 | 42.10 | 43.80 | 0.00 | - | 1 | 11 | 0.00% |
| CEG250117C00075000 | 2024-01-08 2:03PM EDT | 75.00 | 45.80 | 58.80 | 63.50 | 0.00 | - | 2 | 12 | 0.00% |
| CEG250117C00080000 | 2024-01-23 11:07AM EDT | 80.00 | 43.80 | 55.80 | 59.50 | 0.00 | - | 1 | 2 | 0.00% |
| CEG250117C00085000 | 2024-03-04 1:26PM EDT | 85.00 | 92.15 | 106.50 | 111.00 | 0.00 | - | 1 | 4 | 0.00% |
| CEG250117C00090000 | 2024-06-07 10:06AM EDT | 90.00 | 115.05 | 125.50 | 130.20 | 0.00 | - | 1 | 15 | 80.03% |
| CEG250117C00095000 | 2024-03-19 10:10AM EDT | 95.00 | 78.80 | 90.80 | 95.00 | 0.00 | - | 1 | 27 | 0.00% |
| CEG250117C00100000 | 2024-06-07 10:06AM EDT | 100.00 | 105.66 | 116.00 | 120.80 | 0.00 | - | 1 | 76 | 74.76% |
| CEG250117C00105000 | 2024-06-04 2:26PM EDT | 105.00 | 102.15 | 111.50 | 116.40 | 0.00 | - | 1 | 84 | 73.54% |
| CEG250117C00110000 | 2024-06-04 11:02AM EDT | 110.00 | 96.30 | 107.00 | 111.60 | 0.00 | - | 1 | 64 | 71.19% |
| CEG250117C00115000 | 2024-06-04 10:37AM EDT | 115.00 | 94.00 | 102.50 | 107.00 | 0.00 | - | 1 | 90 | 69.26% |
| CEG250117C00120000 | 2024-03-25 3:41PM EDT | 120.00 | 75.50 | 71.10 | 74.80 | 0.00 | - | 3 | 69 | 0.00% |
| CEG250117C00125000 | 2024-06-12 12:05PM EDT | 125.00 | 98.30 | 93.90 | 97.00 | 0.00 | - | 10 | 132 | 64.45% |
| CEG250117C00130000 | 2024-06-13 10:34AM EDT | 130.00 | 93.30 | 89.40 | 92.70 | 0.00 | - | 5 | 42 | 62.92% |
| CEG250117C00135000 | 2024-06-10 11:32AM EDT | 135.00 | 83.00 | 85.00 | 88.40 | 0.00 | - | 1 | 61 | 61.43% |
| CEG250117C00140000 | 2024-02-27 10:36AM EDT | 140.00 | 18.80 | 53.40 | 55.80 | 0.00 | - | 1 | 76 | 0.00% |
| CEG250117C00145000 | 2024-06-04 10:57AM EDT | 145.00 | 66.00 | 76.60 | 79.80 | 0.00 | - | 1 | 329 | 58.67% |
| CEG250117C00150000 | 2024-05-30 3:37PM EDT | 150.00 | 82.21 | 73.40 | 75.20 | 0.00 | - | 1 | 49 | 58.00% |
| CEG250117C00155000 | 2024-03-04 11:52AM EDT | 155.00 | 34.50 | 47.10 | 50.50 | 0.00 | - | 1 | 62 | 0.00% |
| CEG250117C00160000 | 2024-05-24 12:11PM EDT | 160.00 | 82.00 | 64.70 | 67.90 | 0.00 | - | 1 | 46 | 55.62% |
| CEG250117C00165000 | 2024-05-24 11:28AM EDT | 165.00 | 79.07 | 62.20 | 64.90 | 0.00 | - | 1 | 20 | 56.90% |
| CEG250117C00170000 | 2024-06-13 9:51AM EDT | 170.00 | 63.10 | 58.50 | 60.30 | 0.00 | - | 2 | 11 | 54.95% |
| CEG250117C00175000 | 2024-06-10 12:52PM EDT | 175.00 | 53.30 | 54.50 | 56.60 | 0.00 | - | 5 | 7 | 53.50% |
| CEG250117C00180000 | 2024-06-14 2:19PM EDT | 180.00 | 52.09 | 51.90 | 53.10 | -2.06 | -3.80% | 1 | 77 | 53.43% |
| CEG250117C00185000 | 2024-06-06 2:53PM EDT | 185.00 | 38.00 | 48.60 | 50.60 | 0.00 | - | 1 | 25 | 53.40% |
| CEG250117C00190000 | 2024-06-13 2:53PM EDT | 190.00 | 49.40 | 45.40 | 47.50 | 0.00 | - | 2 | 78 | 52.71% |
| CEG250117C00195000 | 2024-06-13 2:55PM EDT | 195.00 | 46.50 | 42.40 | 44.40 | 0.00 | - | 2 | 314 | 52.02% |
| CEG250117C00200000 | 2024-06-12 11:28AM EDT | 200.00 | 38.48 | 39.70 | 41.80 | -3.43 | -8.18% | 2 | 101 | 51.81% |
| CEG250117C00210000 | 2024-06-14 2:19PM EDT | 210.00 | 34.80 | 34.60 | 36.80 | -2.80 | -7.45% | 3 | 68 | 51.23% |
| CEG250117C00220000 | 2024-06-13 3:04PM EDT | 220.00 | 33.25 | 29.80 | 31.70 | 0.00 | - | 6 | 753 | 50.11% |
| CEG250117C00230000 | 2024-06-14 12:38PM EDT | 230.00 | 25.30 | 25.60 | 27.30 | -2.90 | -10.28% | 3 | 348 | 50.60% |
| CEG250117C00240000 | 2024-06-14 11:52AM EDT | 240.00 | 21.00 | 22.10 | 23.80 | -2.10 | -9.09% | 2,511 | 5,320 | 50.39% |
| CEG250117C00250000 | 2024-06-14 11:39AM EDT | 250.00 | 18.75 | 19.00 | 20.50 | -1.04 | -5.26% | 6 | 717 | 49.89% |
| CEG250117C00260000 | 2024-06-12 3:30PM EDT | 260.00 | 17.80 | 16.20 | 17.80 | 0.00 | - | 1 | 1,565 | 49.76% |
| CEG250117C00270000 | 2024-06-13 9:51AM EDT | 270.00 | 16.20 | 13.80 | 16.30 | 0.00 | - | 2 | 294 | 51.07% |
| CEG250117C00280000 | 2024-06-14 12:35PM EDT | 280.00 | 11.80 | 11.80 | 13.40 | -2.00 | -14.49% | 4,007 | 5,198 | 49.63% |
| CEG250117C00290000 | 2024-06-03 12:19PM EDT | 290.00 | 6.95 | 9.80 | 12.30 | 0.00 | - | 1 | 25 | 50.82% |
| CEG250117C00300000 | 2024-06-13 2:16PM EDT | 300.00 | 10.60 | 8.60 | 10.70 | 0.00 | - | 1 | 4,141 | 50.76% |
| CEG250117C00310000 | 2024-06-03 12:19PM EDT | 310.00 | 5.10 | 6.30 | 9.90 | 0.00 | - | 1 | 4 | 51.90% |
| CEG250117C00320000 | 2024-06-12 12:03PM EDT | 320.00 | 7.44 | 5.10 | 8.60 | 0.00 | - | 1 | 12 | 51.77% |
| CEG250117C00340000 | 2024-06-14 1:21PM EDT | 340.00 | 5.00 | 4.50 | 5.60 | +2.40 | +92.31% | 3 | 1 | 49.37% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG250117P00040000 | 2023-11-17 11:38AM EDT | 40.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 4 | 11 | 91.50% |
| CEG250117P00045000 | 2024-01-03 11:05AM EDT | 45.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 8 | 87.99% |
| CEG250117P00050000 | 2024-04-19 12:01PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 164 | 76.37% |
| CEG250117P00055000 | 2023-06-01 3:57PM EDT | 55.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 116.16% |
| CEG250117P00060000 | 2023-12-05 10:33AM EDT | 60.00 | 0.88 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 93.73% |
| CEG250117P00065000 | 2024-05-09 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 72.75% |
| CEG250117P00070000 | 2024-04-09 12:51PM EDT | 70.00 | 0.30 | 0.05 | 1.55 | 0.00 | - | 2 | 22 | 77.20% |
| CEG250117P00075000 | 2024-03-18 9:30AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| CEG250117P00080000 | 2023-10-06 9:56AM EDT | 80.00 | 4.40 | 2.55 | 2.80 | 0.00 | - | 1 | 10 | 87.54% |
| CEG250117P00085000 | 2024-04-29 11:13AM EDT | 85.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 10 | 40 | 80.65% |
| CEG250117P00090000 | 2024-03-28 9:30AM EDT | 90.00 | 0.79 | 0.00 | 3.90 | 0.00 | - | 2 | 26 | 72.73% |
| CEG250117P00095000 | 2024-03-01 11:31AM EDT | 95.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 8 | 20 | 72.05% |
| CEG250117P00100000 | 2024-05-28 10:57AM EDT | 100.00 | 0.56 | 0.00 | 2.95 | 0.00 | - | 1 | 129 | 61.15% |
| CEG250117P00105000 | 2024-04-22 1:23PM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CEG250117P00110000 | 2024-04-05 2:10PM EDT | 110.00 | 1.15 | 0.10 | 4.90 | 0.00 | - | 1 | 125 | 61.34% |
| CEG250117P00115000 | 2024-06-06 12:43PM EDT | 115.00 | 1.50 | 0.00 | 3.60 | 0.00 | - | 5 | 242 | 53.59% |
| CEG250117P00120000 | 2024-03-08 4:29PM EDT | 120.00 | 3.30 | 1.80 | 3.50 | 0.00 | - | 1 | 50 | 55.38% |
| CEG250117P00125000 | 2024-05-23 1:27PM EDT | 125.00 | 1.07 | 1.80 | 4.30 | 0.00 | - | 2 | 46 | 54.13% |
| CEG250117P00130000 | 2024-06-05 2:51PM EDT | 130.00 | 2.40 | 2.45 | 4.90 | 0.00 | - | 10 | 195 | 53.65% |
| CEG250117P00135000 | 2024-05-15 10:39AM EDT | 135.00 | 1.65 | 2.15 | 5.40 | 0.00 | - | 8 | 182 | 50.84% |
| CEG250117P00140000 | 2024-06-10 1:55PM EDT | 140.00 | 3.31 | 3.70 | 4.50 | 0.00 | - | 650 | 503 | 50.37% |
| CEG250117P00145000 | 2024-06-07 11:19AM EDT | 145.00 | 5.20 | 4.20 | 5.20 | 0.00 | - | 1 | 8 | 49.52% |
| CEG250117P00150000 | 2024-06-14 12:03PM EDT | 150.00 | 5.75 | 5.20 | 5.90 | +0.65 | +12.75% | 1 | 15 | 48.47% |
| CEG250117P00155000 | 2024-06-12 2:36PM EDT | 155.00 | 5.66 | 5.90 | 7.00 | 0.00 | - | 2 | 13 | 48.31% |
| CEG250117P00160000 | 2024-06-11 10:30AM EDT | 160.00 | 6.65 | 6.90 | 9.40 | 0.00 | - | 1 | 54 | 51.00% |
| CEG250117P00165000 | 2024-06-10 10:45AM EDT | 165.00 | 8.00 | 8.20 | 9.50 | 0.00 | - | 38 | 259 | 47.82% |
| CEG250117P00170000 | 2024-06-14 12:22PM EDT | 170.00 | 10.10 | 9.40 | 10.30 | +1.40 | +16.09% | 2 | 96 | 46.21% |
| CEG250117P00175000 | 2024-06-14 1:33PM EDT | 175.00 | 11.56 | 10.70 | 12.00 | +1.06 | +10.10% | 5 | 244 | 46.31% |
| CEG250117P00180000 | 2024-06-03 2:13PM EDT | 180.00 | 11.90 | 12.30 | 13.40 | -0.40 | -3.25% | 3 | 43 | 45.55% |
| CEG250117P00185000 | 2024-06-13 2:02PM EDT | 185.00 | 13.10 | 13.90 | 15.40 | 0.00 | - | 12 | 73 | 45.68% |
| CEG250117P00190000 | 2024-06-13 1:42PM EDT | 190.00 | 15.00 | 15.70 | 17.30 | 0.00 | - | 17 | 147 | 45.37% |
| CEG250117P00195000 | 2024-06-13 2:24PM EDT | 195.00 | 16.60 | 17.50 | 19.30 | 0.00 | - | 45 | 42 | 45.00% |
| CEG250117P00200000 | 2024-06-13 1:42PM EDT | 200.00 | 18.80 | 19.70 | 21.10 | 0.00 | - | 303 | 329 | 44.09% |
| CEG250117P00210000 | 2024-06-13 2:24PM EDT | 210.00 | 22.90 | 24.30 | 26.00 | 0.00 | - | 35 | 111 | 43.75% |
| CEG250117P00220000 | 2024-06-03 1:36PM EDT | 220.00 | 31.20 | 29.50 | 31.00 | 0.00 | - | 10 | 81 | 42.73% |
| CEG250117P00230000 | 2024-06-11 1:13PM EDT | 230.00 | 33.60 | 35.20 | 37.40 | 0.00 | - | 21 | 34 | 43.04% |
| CEG250117P00250000 | 2024-05-15 1:43PM EDT | 250.00 | 40.50 | 47.00 | 50.50 | 0.00 | - | - | 2 | 41.93% |
| CEG250117P00280000 | 2024-04-04 9:54AM EDT | 280.00 | 90.00 | 85.00 | 88.70 | 0.00 | - | 1 | 0 | 63.36% |
| CEG250117P00300000 | 2024-05-15 1:43PM EDT | 300.00 | 79.20 | 86.00 | 90.50 | 0.00 | - | - | 2 | 39.83% |
