La bourse est fermée
Dow Jones
37 944,02 -442,07 (-1,15 %) Nasdaq
15 777,82 -205,26 (-1,28 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0678 -0,0047 (-0,44 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 327,08 -2 275,52 (-3,88 %)
CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:21PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517C00072500 | 2024-04-19 10:23AM EDT | 72.50 | 13.50 | 10.20 | 13.50 | 0.00 | - | 1 | 1 | 74.24% |
| CEIX240517C00075000 | 2024-04-19 2:27PM EDT | 75.00 | 10.40 | 9.20 | 9.90 | 0.00 | - | 10 | 10 | 66.02% |
| CEIX240517C00077500 | 2024-04-22 10:07AM EDT | 77.50 | 8.20 | 7.30 | 8.30 | 0.00 | - | 1 | 2 | 65.55% |
| CEIX240517C00080000 | 2024-04-30 2:56PM EDT | 80.00 | 5.99 | 6.00 | 6.30 | -2.26 | -27.39% | 3 | 9 | 63.70% |
| CEIX240517C00082500 | 2024-04-30 1:48PM EDT | 82.50 | 5.20 | 4.40 | 4.90 | -1.80 | -25.71% | 3 | 85 | 61.18% |
| CEIX240517C00085000 | 2024-04-30 2:56PM EDT | 85.00 | 3.39 | 3.20 | 3.60 | -2.21 | -39.46% | 7 | 279 | 59.18% |
| CEIX240517C00087500 | 2024-04-30 10:37AM EDT | 87.50 | 2.85 | 2.30 | 2.55 | -1.65 | -36.67% | 2 | 87 | 57.91% |
| CEIX240517C00090000 | 2024-04-30 12:53PM EDT | 90.00 | 1.95 | 1.00 | 1.95 | -1.20 | -38.10% | 10 | 179 | 53.59% |
| CEIX240517C00092500 | 2024-04-30 10:37AM EDT | 92.50 | 0.95 | 1.15 | 1.55 | -1.55 | -62.00% | 4 | 109 | 60.30% |
| CEIX240517C00095000 | 2024-04-30 2:20PM EDT | 95.00 | 0.90 | 0.70 | 1.00 | -0.95 | -51.35% | 8 | 294 | 58.20% |
| CEIX240517C00100000 | 2024-04-29 11:36AM EDT | 100.00 | 0.47 | 0.30 | 0.50 | -0.38 | -44.71% | 5 | 80 | 58.89% |
| CEIX240517C00105000 | 2024-04-30 11:54AM EDT | 105.00 | 0.15 | 0.05 | 0.25 | -0.25 | -62.50% | 5 | 43 | 57.72% |
| CEIX240517C00110000 | 2024-03-25 11:32AM EDT | 110.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 130.79% |
| CEIX240517C00115000 | 2024-04-15 9:30AM EDT | 115.00 | 0.16 | 0.00 | 0.40 | -0.22 | -57.89% | 2 | 4 | 78.71% |
| CEIX240517C00120000 | 2024-03-25 2:32PM EDT | 120.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 112.35% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517P00060000 | 2024-04-05 11:34AM EDT | 60.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 99.61% |
| CEIX240517P00065000 | 2024-04-30 1:48PM EDT | 65.00 | 0.20 | 0.00 | 0.30 | -0.15 | -42.86% | 10 | 40 | 61.33% |
| CEIX240517P00070000 | 2024-04-30 2:40PM EDT | 70.00 | 0.40 | 0.40 | 0.50 | +0.13 | +48.15% | 6 | 122 | 58.40% |
| CEIX240517P00072500 | 2024-04-30 2:40PM EDT | 72.50 | 0.71 | 0.70 | 0.85 | +0.29 | +69.05% | 25 | 90 | 57.96% |
| CEIX240517P00075000 | 2024-04-30 1:18PM EDT | 75.00 | 1.15 | 1.15 | 3.90 | +0.45 | +64.29% | 7 | 65 | 80.18% |
| CEIX240517P00077500 | 2024-04-30 11:34AM EDT | 77.50 | 1.50 | 1.75 | 3.60 | +0.15 | +11.11% | 124 | 127 | 68.92% |
| CEIX240517P00080000 | 2024-04-30 2:53PM EDT | 80.00 | 2.65 | 2.60 | 2.85 | +1.15 | +76.67% | 123 | 588 | 55.30% |
| CEIX240517P00082500 | 2024-04-30 1:26PM EDT | 82.50 | 3.50 | 3.70 | 4.00 | +1.20 | +52.17% | 18 | 479 | 54.88% |
| CEIX240517P00085000 | 2024-04-30 11:35AM EDT | 85.00 | 4.50 | 5.10 | 5.30 | +1.24 | +38.04% | 79 | 321 | 54.22% |
| CEIX240517P00087500 | 2024-04-30 1:24PM EDT | 87.50 | 6.40 | 6.40 | 6.90 | +2.10 | +48.84% | 32 | 80 | 51.51% |
| CEIX240517P00090000 | 2024-04-18 11:53AM EDT | 90.00 | 7.25 | 8.10 | 8.80 | 0.00 | - | 11 | 54 | 50.46% |
