La bourse est fermée

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
214,90-5,03 (-2,29 %)
À la clôture : 04:00PM EDT
214,22 -0,68 (-0,32 %)
Échanges après Bourse : 07:46PM 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 EDT80.00156.00139.50144.500.00-5569.78%
CEG260116C000900002024-05-31 11:24AM EDT90.00132.50131.00136.000.00-1766.66%
CEG260116C001000002024-04-04 10:18AM EDT100.00100.00102.50107.000.00-160.00%
CEG260116C001050002024-03-08 4:47PM EDT105.0076.9797.00101.000.00-110.00%
CEG260116C001100002024-03-19 1:11PM EDT110.0075.4885.0088.500.00-340.00%
CEG260116C001150002024-06-11 3:52PM EDT115.00116.00111.70116.000.00-13861.66%
CEG260116C001200002024-06-04 11:02AM EDT120.0096.00107.00112.000.00-11459.70%
CEG260116C001250002024-03-14 3:13PM EDT125.0057.6080.2084.500.00-9260.00%
CEG260116C001300002024-05-17 12:38PM EDT130.00100.00100.30104.500.00-12058.50%
CEG260116C001350002024-05-13 3:47PM EDT135.0095.30100.00104.000.00-2362.53%
CEG260116C001400002024-05-08 11:04AM EDT140.0085.1578.5082.000.00-18235.84%
CEG260116C001450002023-11-28 11:27AM EDT145.0015.9010.8013.200.00--20.00%
CEG260116C001500002024-06-05 9:49AM EDT150.0081.0086.8090.500.00-11355.73%
CEG260116C001550002024-06-03 1:48PM EDT155.0075.0083.0087.500.00-2754.93%
CEG260116C001600002024-06-11 12:18PM EDT160.0084.4079.6084.500.00-24354.31%
CEG260116C001650002024-06-04 11:15AM EDT165.0064.7077.0081.500.00-11654.10%
CEG260116C001700002024-06-06 12:12PM EDT170.0060.0074.8078.000.00-1653.75%
CEG260116C001750002024-05-17 9:56AM EDT175.0069.0171.7075.500.00-1653.38%
CEG260116C001800002024-06-04 10:11AM EDT180.0061.7067.6072.500.00-42352.10%
CEG260116C001850002024-06-07 2:59PM EDT185.0053.4565.1070.000.00-14251.93%
CEG260116C001900002024-06-06 12:38PM EDT190.0051.5064.2067.500.00-15852.52%
CEG260116C001950002024-06-05 1:47PM EDT195.0058.8061.2065.000.00-111651.93%
CEG260116C002000002024-06-07 1:56PM EDT200.0048.0058.7062.500.00-14951.53%
CEG260116C002100002024-06-10 11:46AM EDT210.0053.5054.7057.500.00-1451.04%
CEG260116C002200002024-05-31 12:33PM EDT220.0044.3050.4053.500.00-71250.64%
CEG260116C002300002024-06-13 11:01AM EDT230.0049.4045.7049.500.00-12151.62%
CEG260116C002400002024-05-24 11:40AM EDT240.0052.0041.0045.500.00-52850.89%
CEG260116C002500002024-06-11 3:31PM EDT250.0042.4039.4042.500.00-19750.88%
CEG260116C002600002024-06-04 9:39AM EDT260.0030.2535.7039.000.00-12350.22%
CEG260116C002700002024-06-06 12:21PM EDT270.0024.4033.5035.500.00-1013549.38%
CEG260116C002800002024-06-14 9:48AM EDT280.0031.9030.7033.00-1.10-3.33%11,20349.28%
CEG260116C002900002024-06-13 11:01AM EDT290.0028.4828.2029.800.00-12848.36%
CEG260116C003000002024-06-13 11:34AM EDT300.0025.6025.9028.500.00-24049.08%
CEG260116C003100002024-05-15 11:40AM EDT310.0024.1423.8026.500.00-5548.99%
CEG260116C003200002024-06-13 10:21AM EDT320.0023.0021.9024.000.00-62048.27%
CEG260116C003400002024-06-03 12:41PM EDT340.0013.5018.5021.000.00-1148.40%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CEG260116P000550002023-10-13 3:03PM EDT55.002.150.002.500.00-1561.39%
CEG260116P000650002023-12-04 3:19PM EDT65.002.500.000.000.00-4025.00%
CEG260116P000750002024-02-29 10:30AM EDT75.001.550.003.000.00--158.14%
CEG260116P000800002024-06-14 2:23PM EDT80.002.280.255.00+0.28+14.00%11353.19%
CEG260116P000850002024-03-14 10:41AM EDT85.002.470.005.000.00-2359.42%
CEG260116P000900002024-02-20 11:50AM EDT90.005.201.304.700.00-1055.24%
CEG260116P000950002024-06-07 11:50AM EDT95.003.861.504.600.00-6951.97%
CEG260116P001000002024-04-08 3:51PM EDT100.003.601.004.300.00-84148.26%
CEG260116P001050002024-03-12 9:31AM EDT105.004.923.205.300.00-1148.53%
CEG260116P001100002024-05-10 11:13AM EDT110.003.805.708.300.00-1350.17%
CEG260116P001200002024-06-10 12:20PM EDT120.007.186.609.500.00-3450.16%
CEG260116P001250002024-06-07 10:47AM EDT125.008.307.6010.000.00-21148.46%
CEG260116P001300002024-06-07 12:05PM EDT130.009.458.6011.500.00-23348.53%
CEG260116P001350002024-06-06 10:17AM EDT135.009.809.7012.400.00-1147.43%
CEG260116P001400002024-05-22 11:14AM EDT140.008.3010.8013.500.00-21046.60%
CEG260116P001450002024-05-13 2:45PM EDT145.0010.1010.2014.000.00-2844.80%
CEG260116P001500002024-06-10 12:00PM EDT150.0013.5013.7016.000.00-2945.15%
CEG260116P001550002024-06-12 3:13PM EDT155.0014.2015.2017.500.00-14944.65%
CEG260116P001600002024-05-31 11:04AM EDT160.0015.3016.9019.000.00-14744.05%
CEG260116P001650002024-05-20 11:13AM EDT165.0015.6018.6021.000.00-14943.99%
CEG260116P001700002024-06-12 11:58AM EDT170.0019.3020.2022.500.00-71343.21%
CEG260116P001750002024-06-03 3:29PM EDT175.0020.3022.1024.500.00-5742.94%
CEG260116P001800002024-06-05 9:30AM EDT180.0020.3024.1026.000.00-102742.01%
CEG260116P001850002024-05-31 10:43AM EDT185.0023.8025.0028.500.00-2542.11%
CEG260116P001900002024-05-31 2:40PM EDT190.0025.7528.1030.500.00-2741.57%
CEG260116P001950002024-05-31 10:41AM EDT195.0027.4029.4032.500.00-1540.95%
CEG260116P002000002024-06-05 3:47PM EDT200.0031.3532.3034.800.00-131840.57%
CEG260116P002100002024-06-14 3:22PM EDT210.0038.6037.2040.00+3.40+9.66%51040.13%
CEG260116P002200002024-05-23 12:12PM EDT220.0034.5042.4045.000.00-3339.19%
CEG260116P002300002024-05-14 9:57AM EDT230.0043.7646.2049.000.00--337.03%
CEG260116P002400002024-05-13 3:23PM EDT240.0049.0050.2054.000.00-3335.51%
CEG260116P002800002024-06-13 3:12PM EDT280.0078.4079.2083.500.00-1135.41%