La bourse ferme dans 4 h 19 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 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CEG260116C000600002023-11-10 2:06PM EDT60.0067.7254.5059.300.00-100.00%
CEG260116C000650002024-02-16 3:25PM EDT65.0072.43102.50107.500.00-110.00%
CEG260116C000800002024-05-28 10:45AM EDT80.00156.00129.50133.500.00-5567.35%
CEG260116C000900002024-05-31 11:24AM EDT90.00132.500.000.000.00-170.00%
CEG260116C001000002024-06-20 9:49AM EDT100.00135.420.000.000.00-170.00%
CEG260116C001050002024-03-08 4:47PM EDT105.0076.9797.00101.000.00-1132.45%
CEG260116C001100002024-03-19 1:11PM EDT110.0075.4885.0088.500.00-340.00%
CEG260116C001150002024-06-11 3:52PM EDT115.00116.000.000.000.00-100.00%
CEG260116C001200002024-06-04 11:02AM EDT120.0096.000.000.000.00-1140.00%
CEG260116C001250002024-03-14 3:13PM EDT125.0057.6080.2084.500.00-92635.64%
CEG260116C001300002024-05-17 12:38PM EDT130.00100.00100.30104.500.00-12072.50%
CEG260116C001350002024-05-13 3:47PM EDT135.0095.30100.00104.000.00-2375.71%
CEG260116C001400002024-06-20 10:13AM EDT140.00101.500.000.000.00-1830.00%
CEG260116C001450002023-11-28 11:27AM EDT145.0015.9010.8013.200.00--20.00%
CEG260116C001500002024-06-18 3:50PM EDT150.0094.140.000.000.00-1140.00%
CEG260116C001550002024-06-18 11:36AM EDT155.0089.000.000.000.00-100.00%
CEG260116C001600002024-06-11 12:18PM EDT160.0084.400.000.000.00-2430.00%
CEG260116C001650002024-06-04 11:15AM EDT165.0064.700.000.000.00-1160.00%
CEG260116C001700002024-06-06 12:12PM EDT170.0060.000.000.000.00-100.00%
CEG260116C001750002024-05-17 9:56AM EDT175.0069.0171.7075.500.00-1662.49%
CEG260116C001800002024-06-25 3:48PM EDT180.0076.500.000.000.00-1230.00%
CEG260116C001850002024-06-27 9:49AM EDT185.0061.330.000.000.00-21370.00%
CEG260116C001900002024-06-26 12:41PM EDT190.0063.300.000.000.00-100.00%
CEG260116C001950002024-06-17 1:28PM EDT195.0059.500.000.000.00-1150.00%
CEG260116C002000002024-06-26 1:56PM EDT200.0057.000.000.000.00-100.00%
CEG260116C002100002024-06-25 2:05PM EDT210.0060.100.000.000.00-6110.39%
CEG260116C002200002024-06-27 9:51AM EDT220.0044.090.000.000.00-21341.56%
CEG260116C002300002024-06-26 2:33PM EDT230.0042.680.000.000.00-1191.56%
CEG260116C002400002024-06-20 9:53AM EDT240.0051.000.000.000.00-5343.13%
CEG260116C002500002024-06-25 3:15PM EDT250.0043.970.000.000.00-603.13%
CEG260116C002600002024-06-27 1:10PM EDT260.0030.200.000.000.00-103.13%
CEG260116C002700002024-06-24 9:42AM EDT270.0036.900.000.000.00-11366.25%
CEG260116C002800002024-06-27 10:19AM EDT280.0026.160.000.000.00-11,2156.25%
CEG260116C002900002024-06-27 1:36PM EDT290.0023.600.000.000.00-23146.25%
CEG260116C003000002024-06-17 9:58AM EDT300.0025.000.000.000.00-2406.25%
CEG260116C003100002024-06-24 12:08PM EDT310.0027.000.000.000.00-15206.25%
CEG260116C003200002024-06-13 10:21AM EDT320.0023.000.000.000.00-606.25%
CEG260116C003400002024-06-27 3:13PM EDT340.0015.500.000.000.00-1006.25%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CEG260116P000550002024-06-18 11:35AM EDT55.001.100.000.000.00-194625.00%
CEG260116P000600002024-06-17 9:43AM EDT60.001.100.000.000.00--125.00%
CEG260116P000650002024-06-17 9:41AM EDT65.001.300.000.000.00-131812.50%
CEG260116P000700002024-06-17 9:36AM EDT70.001.500.000.000.00--112.50%
CEG260116P000750002024-02-29 10:30AM EDT75.001.550.003.000.00--156.98%
CEG260116P000800002024-06-14 2:23PM EDT80.002.280.000.000.00-11312.50%
CEG260116P000850002024-06-20 12:02PM EDT85.002.500.000.000.00-2512.50%
CEG260116P000900002024-02-20 11:50AM EDT90.005.201.304.700.00-1053.89%
CEG260116P000950002024-06-26 2:35PM EDT95.004.200.000.000.00-1012.50%
CEG260116P001000002024-06-26 3:47PM EDT100.004.750.000.000.00-30012.50%
CEG260116P001050002024-03-12 9:31AM EDT105.004.923.205.300.00-1147.00%
CEG260116P001100002024-05-10 11:13AM EDT110.003.805.708.300.00-1351.57%
CEG260116P001200002024-06-27 2:43PM EDT120.008.000.000.000.00-206.25%
CEG260116P001250002024-06-27 9:30AM EDT125.009.100.000.000.00-1006.25%
CEG260116P001300002024-06-17 11:23AM EDT130.009.650.000.000.00-1336.25%
CEG260116P001350002024-06-06 10:17AM EDT135.009.800.000.000.00-116.25%
CEG260116P001400002024-05-22 11:14AM EDT140.008.3011.1014.000.00-21045.32%
CEG260116P001450002024-05-13 2:45PM EDT145.0010.1010.2014.000.00-2842.67%
CEG260116P001500002024-06-10 12:00PM EDT150.0013.500.000.000.00-296.25%
CEG260116P001550002024-06-26 3:37PM EDT155.0016.600.000.000.00-3526.25%
CEG260116P001600002024-05-31 11:04AM EDT160.0015.300.000.000.00-1473.13%
CEG260116P001650002024-05-20 11:13AM EDT165.0015.6017.1019.600.00-14939.75%
CEG260116P001700002024-06-12 11:58AM EDT170.0019.300.000.000.00-7133.13%
CEG260116P001750002024-06-03 3:29PM EDT175.0020.300.000.000.00-503.13%
CEG260116P001800002024-06-17 11:29AM EDT180.0025.100.000.000.00-5313.13%
CEG260116P001850002024-05-31 10:43AM EDT185.0023.800.000.000.00-251.56%
CEG260116P001900002024-05-31 2:40PM EDT190.0025.750.000.000.00-201.56%
CEG260116P001950002024-05-31 10:41AM EDT195.0027.400.000.000.00-100.78%
CEG260116P002000002024-06-20 9:38AM EDT200.0030.750.000.000.00-13160.39%
CEG260116P002100002024-06-14 3:22PM EDT210.0038.600.000.000.00-500.00%
CEG260116P002200002024-05-23 12:12PM EDT220.0034.5040.1045.000.00-3335.22%
CEG260116P002300002024-05-14 9:57AM EDT230.0043.7646.2049.000.00--332.59%
CEG260116P002400002024-06-20 12:28PM EDT240.0052.800.000.000.00-100.00%
CEG260116P002800002024-06-13 3:12PM EDT280.0078.400.000.000.00-110.00%