La bourse ferme dans 4 h 18 min
CAC 40
7 512,80 -17,92 (-0,24 %) Euro Stoxx 50
4 917,08 +14,48 (+0,30 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0711 +0,0002 (+0,02 %) Gold future
2 347,00 +10,40 (+0,45 %) Bitcoin EUR
57 359,06 +287,14 (+0,50 %)
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’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 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CEG250117C00095000 | 2024-03-19 10:10AM EDT | 95.00 | 78.80 | 90.80 | 95.00 | 0.00 | - | 1 | 27 | 0.00% |
| CEG250117C00100000 | 2024-06-26 12:43PM EDT | 100.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 0.00% |
| CEG250117C00105000 | 2024-06-26 12:44PM EDT | 105.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 0.00% |
| CEG250117C00110000 | 2024-06-04 11:02AM EDT | 110.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| CEG250117C00115000 | 2024-06-04 10:37AM EDT | 115.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| CEG250117C00120000 | 2024-06-17 9:54AM EDT | 120.00 | 96.20 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| CEG250117C00125000 | 2024-06-12 12:05PM EDT | 125.00 | 98.30 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 0.00% |
| CEG250117C00130000 | 2024-06-13 10:34AM EDT | 130.00 | 93.30 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| CEG250117C00135000 | 2024-06-10 11:32AM EDT | 135.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| CEG250117C00140000 | 2024-06-25 2:14PM EDT | 140.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| CEG250117C00145000 | 2024-06-26 12:10PM EDT | 145.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 0.00% |
| CEG250117C00150000 | 2024-05-30 3:37PM EDT | 150.00 | 82.21 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| CEG250117C00155000 | 2024-03-04 11:52AM EDT | 155.00 | 34.50 | 47.10 | 50.50 | 0.00 | - | 1 | 62 | 23.24% |
| CEG250117C00160000 | 2024-05-24 12:11PM EDT | 160.00 | 82.00 | 67.20 | 70.10 | 0.00 | - | 1 | 46 | 79.80% |
| CEG250117C00165000 | 2024-06-27 11:00AM EDT | 165.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CEG250117C00170000 | 2024-06-13 9:51AM EDT | 170.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CEG250117C00175000 | 2024-06-21 9:32AM EDT | 175.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CEG250117C00180000 | 2024-06-14 2:19PM EDT | 180.00 | 52.09 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| CEG250117C00185000 | 2024-06-24 1:09PM EDT | 185.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| CEG250117C00190000 | 2024-06-25 1:30PM EDT | 190.00 | 48.86 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| CEG250117C00195000 | 2024-06-21 10:41AM EDT | 195.00 | 45.73 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 0.00% |
| CEG250117C00200000 | 2024-06-27 11:19AM EDT | 200.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| CEG250117C00210000 | 2024-06-27 3:19PM EDT | 210.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 9 | 265 | 0.78% |
| CEG250117C00220000 | 2024-06-27 2:53PM EDT | 220.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 2 | 782 | 1.56% |
| CEG250117C00230000 | 2024-06-27 2:53PM EDT | 230.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | 19 | 303 | 3.13% |
| CEG250117C00240000 | 2024-06-26 2:59PM EDT | 240.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1,176 | 6.25% |
| CEG250117C00250000 | 2024-06-26 3:27PM EDT | 250.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 43 | 737 | 6.25% |
| CEG250117C00260000 | 2024-06-27 2:18PM EDT | 260.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,447 | 6.25% |
| CEG250117C00270000 | 2024-06-25 11:52AM EDT | 270.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 21 | 316 | 6.25% |
| CEG250117C00280000 | 2024-06-26 3:20PM EDT | 280.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2,144 | 6.25% |
| CEG250117C00290000 | 2024-06-24 10:20AM EDT | 290.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 12.50% |
| CEG250117C00300000 | 2024-06-27 2:07PM EDT | 300.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 6 | 4,517 | 12.50% |
| CEG250117C00310000 | 2024-06-03 12:19PM EDT | 310.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CEG250117C00320000 | 2024-06-20 9:36AM EDT | 320.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| CEG250117C00340000 | 2024-06-26 12:44PM EDT | 340.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
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 | 91.99% |
| CEG250117P00045000 | 2024-01-03 11:05AM EDT | 45.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 8 | 88.28% |
| CEG250117P00050000 | 2024-04-19 12:01PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 164 | 76.56% |
| CEG250117P00055000 | 2023-06-01 3:57PM EDT | 55.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 116.77% |
| CEG250117P00060000 | 2024-06-27 2:45PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CEG250117P00065000 | 2024-05-09 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 72.51% |
| CEG250117P00070000 | 2024-04-09 12:51PM EDT | 70.00 | 0.30 | 0.05 | 1.55 | 0.00 | - | 2 | 22 | 76.86% |
| CEG250117P00075000 | 2024-03-18 9:30AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| CEG250117P00080000 | 2024-06-21 11:19AM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| CEG250117P00085000 | 2024-04-29 11:13AM EDT | 85.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 10 | 40 | 80.03% |
| CEG250117P00090000 | 2024-06-27 2:01PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| CEG250117P00095000 | 2024-03-01 11:31AM EDT | 95.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 8 | 20 | 71.11% |
| CEG250117P00100000 | 2024-05-28 10:57AM EDT | 100.00 | 0.56 | 0.45 | 1.65 | 0.00 | - | 1 | 129 | 56.03% |
| CEG250117P00105000 | 2024-04-22 1:23PM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CEG250117P00110000 | 2024-04-05 2:10PM EDT | 110.00 | 1.15 | 0.10 | 4.90 | 0.00 | - | 1 | 125 | 59.99% |
| CEG250117P00115000 | 2024-06-06 12:43PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 242 | 12.50% |
| CEG250117P00120000 | 2024-06-20 11:57AM EDT | 120.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| CEG250117P00125000 | 2024-05-23 1:27PM EDT | 125.00 | 1.07 | 1.95 | 2.55 | 0.00 | - | 2 | 46 | 49.88% |
| CEG250117P00130000 | 2024-06-20 3:45PM EDT | 130.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 12.50% |
| CEG250117P00135000 | 2024-05-15 10:39AM EDT | 135.00 | 1.65 | 2.15 | 5.40 | 0.00 | - | 8 | 182 | 54.74% |
| CEG250117P00140000 | 2024-06-27 2:19PM EDT | 140.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 12.50% |
| CEG250117P00145000 | 2024-06-26 3:16PM EDT | 145.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| CEG250117P00150000 | 2024-06-17 9:33AM EDT | 150.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| CEG250117P00155000 | 2024-06-26 1:54PM EDT | 155.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 6.25% |
| CEG250117P00160000 | 2024-06-26 9:43AM EDT | 160.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| CEG250117P00165000 | 2024-06-27 11:19AM EDT | 165.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 6.25% |
| CEG250117P00170000 | 2024-06-25 9:30AM EDT | 170.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
| CEG250117P00175000 | 2024-06-25 2:28PM EDT | 175.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 14 | 230 | 6.25% |
| CEG250117P00180000 | 2024-06-21 9:34AM EDT | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 3.13% |
| CEG250117P00185000 | 2024-06-25 2:24PM EDT | 185.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 3.13% |
| CEG250117P00190000 | 2024-06-25 2:28PM EDT | 190.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 3.13% |
| CEG250117P00195000 | 2024-06-20 3:05PM EDT | 195.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 45 | 44 | 1.56% |
| CEG250117P00200000 | 2024-06-27 2:48PM EDT | 200.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 485 | 0.78% |
| CEG250117P00210000 | 2024-06-26 2:07PM EDT | 210.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| CEG250117P00220000 | 2024-06-03 1:36PM EDT | 220.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 0.00% |
| CEG250117P00230000 | 2024-06-18 3:52PM EDT | 230.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| CEG250117P00250000 | 2024-05-15 1:43PM EDT | 250.00 | 40.50 | 47.00 | 50.50 | 0.00 | - | - | 2 | 30.26% |
| CEG250117P00280000 | 2024-04-04 9:54AM EDT | 280.00 | 90.00 | 85.00 | 88.70 | 0.00 | - | 1 | 0 | 53.31% |
| CEG250117P00300000 | 2024-05-15 1:43PM EDT | 300.00 | 79.20 | 86.00 | 90.50 | 0.00 | - | - | 2 | 0.00% |
