La bourse ferme dans 4 h 34 min
CAC 40
7 510,61 -20,11 (-0,27 %) Euro Stoxx 50
4 917,33 +14,73 (+0,30 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0711 +0,0002 (+0,02 %) Gold future
2 346,40 +9,80 (+0,42 %) Bitcoin EUR
57 388,67 +334,21 (+0,59 %)
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’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719C00040000 | 2023-10-23 12:44PM EDT | 40.00 | 73.50 | 81.60 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00050000 | 2023-11-15 4:11PM EDT | 50.00 | 73.10 | 67.50 | 71.70 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00070000 | 2024-05-20 11:52AM EDT | 70.00 | 143.19 | 148.70 | 152.70 | 0.00 | - | 10 | 10 | 531.57% |
| CEG240719C00075000 | 2024-06-12 11:37AM EDT | 75.00 | 141.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEG240719C00080000 | 2024-06-24 12:31PM EDT | 80.00 | 137.73 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CEG240719C00085000 | 2024-05-28 9:47AM EDT | 85.00 | 142.20 | 118.60 | 122.10 | 0.00 | - | 1 | 47 | 183.89% |
| CEG240719C00090000 | 2024-03-19 10:10AM EDT | 90.00 | 81.00 | 92.70 | 97.50 | 0.00 | - | 1 | 10 | 0.00% |
| CEG240719C00095000 | 2024-06-26 9:56AM EDT | 95.00 | 125.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEG240719C00100000 | 2024-06-24 12:06PM EDT | 100.00 | 117.20 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| CEG240719C00105000 | 2024-04-25 3:09PM EDT | 105.00 | 85.05 | 123.50 | 128.00 | 0.00 | - | 1 | 22 | 459.47% |
| CEG240719C00110000 | 2024-02-27 11:22AM EDT | 110.00 | 39.00 | 74.50 | 78.90 | 0.00 | - | 2 | 47 | 0.00% |
| CEG240719C00115000 | 2024-06-18 3:50PM EDT | 115.00 | 106.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEG240719C00120000 | 2024-06-27 11:07AM EDT | 120.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| CEG240719C00125000 | 2024-06-21 3:13PM EDT | 125.00 | 95.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEG240719C00130000 | 2024-06-21 2:28PM EDT | 130.00 | 89.54 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 0.00% |
| CEG240719C00135000 | 2024-05-03 12:33PM EDT | 135.00 | 64.11 | 82.30 | 84.30 | 0.00 | - | 1 | 65 | 240.21% |
| CEG240719C00140000 | 2024-05-28 9:30AM EDT | 140.00 | 94.00 | 66.00 | 69.90 | 0.00 | - | 4 | 36 | 131.37% |
| CEG240719C00145000 | 2024-05-09 3:57PM EDT | 145.00 | 72.01 | 51.80 | 56.40 | 0.00 | - | 1 | 10 | 0.00% |
| CEG240719C00150000 | 2024-06-06 12:09PM EDT | 150.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| CEG240719C00155000 | 2024-05-30 2:02PM EDT | 155.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CEG240719C00160000 | 2024-06-27 9:38AM EDT | 160.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEG240719C00165000 | 2024-05-29 9:41AM EDT | 165.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 0.00% |
| CEG240719C00170000 | 2024-06-26 2:30PM EDT | 170.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CEG240719C00175000 | 2024-06-24 12:31PM EDT | 175.00 | 43.61 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| CEG240719C00180000 | 2024-06-26 2:52PM EDT | 180.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CEG240719C00185000 | 2024-06-21 2:28PM EDT | 185.00 | 36.23 | 0.00 | 0.00 | 0.00 | - | 2 | 417 | 0.00% |
| CEG240719C00190000 | 2024-06-27 9:32AM EDT | 190.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 2 | 520 | 0.00% |
| CEG240719C00195000 | 2024-06-27 2:25PM EDT | 195.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 11 | 247 | 0.00% |
| CEG240719C00200000 | 2024-06-27 2:55PM EDT | 200.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CEG240719C00210000 | 2024-06-27 3:54PM EDT | 210.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| CEG240719C00220000 | 2024-06-27 3:53PM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| CEG240719C00230000 | 2024-06-27 3:54PM EDT | 230.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 94 | 765 | 12.50% |
| CEG240719C00240000 | 2024-06-27 3:58PM EDT | 240.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 150 | 2,033 | 12.50% |
| CEG240719C00250000 | 2024-06-27 3:06PM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 353 | 554 | 12.50% |
| CEG240719C00260000 | 2024-06-27 12:46PM EDT | 260.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 25.00% |
| CEG240719C00270000 | 2024-06-27 10:53AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CEG240719C00280000 | 2024-06-26 10:03AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| CEG240719C00290000 | 2024-06-27 3:22PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 112 | 25.00% |
| CEG240719C00320000 | 2024-06-21 12:41PM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 25.00% |
| CEG240719C00330000 | 2024-06-21 11:39AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| CEG240719C00340000 | 2024-06-20 3:45PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719P00040000 | 2023-10-09 3:51PM EDT | 40.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 30 | 275.00% |
| CEG240719P00050000 | 2023-07-13 10:09AM EDT | 50.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | - | 1 | 266.21% |
| CEG240719P00055000 | 2023-10-09 3:51PM EDT | 55.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 251.37% |
| CEG240719P00070000 | 2023-08-16 12:17PM EDT | 70.00 | 1.31 | 0.85 | 1.00 | 0.00 | - | 2 | 284 | 240.14% |
| CEG240719P00075000 | 2023-11-13 12:04PM EDT | 75.00 | 0.71 | 0.75 | 0.90 | 0.00 | - | 1 | 5 | 221.29% |
| CEG240719P00080000 | 2023-12-29 10:30AM EDT | 80.00 | 0.98 | 0.15 | 0.85 | 0.00 | - | 1 | 9 | 191.41% |
| CEG240719P00085000 | 2024-01-12 11:26AM EDT | 85.00 | 1.28 | 0.10 | 0.80 | 0.00 | - | 3 | 31 | 177.05% |
| CEG240719P00090000 | 2024-02-29 4:50PM EDT | 90.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 37 | 165.04% |
| CEG240719P00095000 | 2024-02-28 11:57AM EDT | 95.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 95 | 171.48% |
| CEG240719P00100000 | 2024-04-17 2:27PM EDT | 100.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 2 | 91 | 174.46% |
| CEG240719P00105000 | 2024-02-27 1:49PM EDT | 105.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 145 | 192.14% |
| CEG240719P00110000 | 2024-04-09 3:25PM EDT | 110.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 96.88% |
| CEG240719P00115000 | 2024-06-04 11:06AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 159 | 50.00% |
| CEG240719P00120000 | 2024-05-28 9:30AM EDT | 120.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 311 | 109.86% |
| CEG240719P00125000 | 2024-06-27 10:34AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 727 | 50.00% |
| CEG240719P00130000 | 2024-06-25 10:45AM EDT | 130.00 | 0.05 | 0.20 | 0.00 | 0.00 | - | 3 | 94 | 78.91% |
| CEG240719P00135000 | 2024-06-27 10:35AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 25.00% |
| CEG240719P00140000 | 2024-06-27 10:35AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
| CEG240719P00145000 | 2024-06-24 12:54PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 25.00% |
| CEG240719P00150000 | 2024-06-27 12:49PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 25.00% |
| CEG240719P00155000 | 2024-06-20 11:27AM EDT | 155.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 25.00% |
| CEG240719P00160000 | 2024-06-27 1:49PM EDT | 160.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CEG240719P00165000 | 2024-06-27 9:30AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 913 | 25.00% |
| CEG240719P00170000 | 2024-06-26 2:08PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 189 | 12.50% |
| CEG240719P00175000 | 2024-06-27 3:27PM EDT | 175.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CEG240719P00180000 | 2024-06-27 2:43PM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CEG240719P00185000 | 2024-06-27 2:45PM EDT | 185.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| CEG240719P00190000 | 2024-06-27 3:40PM EDT | 190.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 993 | 3,151 | 6.25% |
| CEG240719P00195000 | 2024-06-27 3:40PM EDT | 195.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 65 | 4,419 | 6.25% |
| CEG240719P00200000 | 2024-06-27 3:50PM EDT | 200.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,665 | 0 | 3.13% |
| CEG240719P00210000 | 2024-06-27 3:49PM EDT | 210.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 224 | 3,658 | 0.00% |
| CEG240719P00220000 | 2024-06-27 3:31PM EDT | 220.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CEG240719P00230000 | 2024-06-26 11:19AM EDT | 230.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CEG240719P00240000 | 2024-06-25 9:53AM EDT | 240.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| CEG240719P00250000 | 2024-06-27 11:40AM EDT | 250.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
