La bourse ferme dans 4 h 18 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’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CEG250117C000400002023-05-19 10:48AM EDT40.0045.0052.5057.500.00-210.00%
CEG250117C000500002023-02-21 10:53AM EDT50.0034.6028.6032.400.00-100.00%
CEG250117C000550002023-11-02 1:42PM EDT55.0065.6065.0069.900.00-110.00%
CEG250117C000650002022-10-24 11:28AM EDT65.0034.8041.0046.000.00--20.00%
CEG250117C000700002023-09-06 11:23AM EDT70.0043.1042.1043.800.00-1110.00%
CEG250117C000750002024-01-08 2:03PM EDT75.0045.8058.8063.500.00-2120.00%
CEG250117C000800002024-01-23 11:07AM EDT80.0043.8055.8059.500.00-120.00%
CEG250117C000850002024-03-04 1:26PM EDT85.0092.15106.50111.000.00-140.00%
CEG250117C000900002024-06-07 10:06AM EDT90.00115.050.000.000.00-1150.00%
CEG250117C000950002024-03-19 10:10AM EDT95.0078.8090.8095.000.00-1270.00%
CEG250117C001000002024-06-26 12:43PM EDT100.00115.000.000.000.00-6810.00%
CEG250117C001050002024-06-26 12:44PM EDT105.00110.000.000.000.00-5860.00%
CEG250117C001100002024-06-04 11:02AM EDT110.0096.300.000.000.00-1640.00%
CEG250117C001150002024-06-04 10:37AM EDT115.0094.000.000.000.00-1900.00%
CEG250117C001200002024-06-17 9:54AM EDT120.0096.200.000.000.00-3660.00%
CEG250117C001250002024-06-12 12:05PM EDT125.0098.300.000.000.00-101320.00%
CEG250117C001300002024-06-13 10:34AM EDT130.0093.300.000.000.00-5420.00%
CEG250117C001350002024-06-10 11:32AM EDT135.0083.000.000.000.00-1610.00%
CEG250117C001400002024-06-25 2:14PM EDT140.0087.700.000.000.00-1750.00%
CEG250117C001450002024-06-26 12:10PM EDT145.0077.000.000.000.00-13290.00%
CEG250117C001500002024-05-30 3:37PM EDT150.0082.210.000.000.00-1490.00%
CEG250117C001550002024-03-04 11:52AM EDT155.0034.5047.1050.500.00-16223.24%
CEG250117C001600002024-05-24 12:11PM EDT160.0082.0067.2070.100.00-14679.80%
CEG250117C001650002024-06-27 11:00AM EDT165.0052.200.000.000.00-1210.00%
CEG250117C001700002024-06-13 9:51AM EDT170.0063.100.000.000.00-2110.00%
CEG250117C001750002024-06-21 9:32AM EDT175.0061.500.000.000.00-270.00%
CEG250117C001800002024-06-14 2:19PM EDT180.0052.090.000.000.00-1780.00%
CEG250117C001850002024-06-24 1:09PM EDT185.0049.000.000.000.00-1250.00%
CEG250117C001900002024-06-25 1:30PM EDT190.0048.860.000.000.00-1790.00%
CEG250117C001950002024-06-21 10:41AM EDT195.0045.730.000.000.00-23130.00%
CEG250117C002000002024-06-27 11:19AM EDT200.0030.800.000.000.00-41000.00%
CEG250117C002100002024-06-27 3:19PM EDT210.0027.200.000.000.00-92650.78%
CEG250117C002200002024-06-27 2:53PM EDT220.0022.950.000.000.00-27821.56%
CEG250117C002300002024-06-27 2:53PM EDT230.0019.210.000.000.00-193033.13%
CEG250117C002400002024-06-26 2:59PM EDT240.0017.700.000.000.00-101,1766.25%
CEG250117C002500002024-06-26 3:27PM EDT250.0015.100.000.000.00-437376.25%
CEG250117C002600002024-06-27 2:18PM EDT260.0011.200.000.000.00-41,4476.25%
CEG250117C002700002024-06-25 11:52AM EDT270.0015.300.000.000.00-213166.25%
CEG250117C002800002024-06-26 3:20PM EDT280.008.900.000.000.00-42,1446.25%
CEG250117C002900002024-06-24 10:20AM EDT290.0011.400.000.000.00-156712.50%
CEG250117C003000002024-06-27 2:07PM EDT300.005.620.000.000.00-64,51712.50%
CEG250117C003100002024-06-03 12:19PM EDT310.005.100.000.000.00-1412.50%
CEG250117C003200002024-06-20 9:36AM EDT320.008.800.000.000.00-11112.50%
CEG250117C003400002024-06-26 12:44PM EDT340.003.600.000.000.00-1912.50%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CEG250117P000400002023-11-17 11:38AM EDT40.000.270.000.350.00-41191.99%
CEG250117P000450002024-01-03 11:05AM EDT45.000.250.000.450.00-5888.28%
CEG250117P000500002024-04-19 12:01PM EDT50.000.050.000.250.00-116476.56%
CEG250117P000550002023-06-01 3:57PM EDT55.002.300.005.000.00-16116.77%
CEG250117P000600002024-06-27 2:45PM EDT60.000.080.000.000.00-1325.00%
CEG250117P000650002024-05-09 9:30AM EDT65.000.150.000.750.00-19872.51%
CEG250117P000700002024-04-09 12:51PM EDT70.000.300.051.550.00-22276.86%
CEG250117P000750002024-03-18 9:30AM EDT75.000.400.000.000.00-31625.00%
CEG250117P000800002024-06-21 11:19AM EDT80.000.650.000.000.00-11025.00%
CEG250117P000850002024-04-29 11:13AM EDT85.000.800.004.800.00-104080.03%
CEG250117P000900002024-06-27 2:01PM EDT90.000.550.000.000.00-12725.00%
CEG250117P000950002024-03-01 11:31AM EDT95.001.050.004.800.00-82071.11%
CEG250117P001000002024-05-28 10:57AM EDT100.000.560.451.650.00-112956.03%
CEG250117P001050002024-04-22 1:23PM EDT105.001.850.000.000.00-1012.50%
CEG250117P001100002024-04-05 2:10PM EDT110.001.150.104.900.00-112559.99%
CEG250117P001150002024-06-06 12:43PM EDT115.001.500.000.000.00-524212.50%
CEG250117P001200002024-06-20 11:57AM EDT120.001.700.000.000.00-15212.50%
CEG250117P001250002024-05-23 1:27PM EDT125.001.071.952.550.00-24649.88%
CEG250117P001300002024-06-20 3:45PM EDT130.002.450.000.000.00-1019512.50%
CEG250117P001350002024-05-15 10:39AM EDT135.001.652.155.400.00-818254.74%
CEG250117P001400002024-06-27 2:19PM EDT140.003.750.000.000.00-150612.50%
CEG250117P001450002024-06-26 3:16PM EDT145.004.150.000.000.00-11712.50%
CEG250117P001500002024-06-17 9:33AM EDT150.006.200.000.000.00-1166.25%
CEG250117P001550002024-06-26 1:54PM EDT155.005.500.000.000.00-7486.25%
CEG250117P001600002024-06-26 9:43AM EDT160.005.900.000.000.00-1546.25%
CEG250117P001650002024-06-27 11:19AM EDT165.009.010.000.000.00-12606.25%
CEG250117P001700002024-06-25 9:30AM EDT170.008.700.000.000.00-11076.25%
CEG250117P001750002024-06-25 2:28PM EDT175.009.100.000.000.00-142306.25%
CEG250117P001800002024-06-21 9:34AM EDT180.0011.400.000.000.00-10553.13%
CEG250117P001850002024-06-25 2:24PM EDT185.0011.900.000.000.00-5733.13%
CEG250117P001900002024-06-25 2:28PM EDT190.0013.400.000.000.00-21463.13%
CEG250117P001950002024-06-20 3:05PM EDT195.0016.200.000.000.00-45441.56%
CEG250117P002000002024-06-27 2:48PM EDT200.0021.400.000.000.00-24850.78%
CEG250117P002100002024-06-26 2:07PM EDT210.0025.000.000.000.00-11110.00%
CEG250117P002200002024-06-03 1:36PM EDT220.0031.200.000.000.00-10810.00%
CEG250117P002300002024-06-18 3:52PM EDT230.0032.480.000.000.00-1340.00%
CEG250117P002500002024-05-15 1:43PM EDT250.0040.5047.0050.500.00--230.26%
CEG250117P002800002024-04-04 9:54AM EDT280.0090.0085.0088.700.00-1053.31%
CEG250117P003000002024-05-15 1:43PM EDT300.0079.2086.0090.500.00--20.00%