La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 899,45 +30,07 (+0,08 %) EUR/USD
1,0871 +0,0001 (+0,01 %) Gold future
2 410,70 +25,20 (+1,06 %) Bitcoin EUR
61 765,79 +1 181,95 (+1,95 %)
CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:56AM 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 | 14.60 | 18.40 | 0.00 | - | 1 | 1 | 253.91% |
| CEIX240517C00075000 | 2024-04-19 2:27PM EDT | 75.00 | 10.40 | 12.60 | 14.80 | 0.00 | - | 10 | 10 | 50.00% |
| CEIX240517C00077500 | 2024-05-13 10:50AM EDT | 77.50 | 9.35 | 9.60 | 12.90 | 0.00 | - | 2 | 6 | 129.69% |
| CEIX240517C00080000 | 2024-05-17 10:00AM EDT | 80.00 | 8.30 | 7.90 | 10.00 | -1.20 | -12.63% | 2 | 14 | 144.14% |
| CEIX240517C00082500 | 2024-05-15 2:45PM EDT | 82.50 | 7.83 | 5.50 | 7.20 | 0.00 | - | 17 | 70 | 96.88% |
| CEIX240517C00085000 | 2024-05-17 10:15AM EDT | 85.00 | 3.97 | 2.90 | 4.30 | -0.58 | -12.75% | 3 | 248 | 105.08% |
| CEIX240517C00087500 | 2024-05-17 11:11AM EDT | 87.50 | 1.70 | 1.05 | 2.25 | -0.28 | -14.14% | 23 | 288 | 50.49% |
| CEIX240517C00090000 | 2024-05-17 11:23AM EDT | 90.00 | 0.25 | 0.10 | 0.50 | +0.04 | +19.05% | 6 | 386 | 54.69% |
| CEIX240517C00092500 | 2024-05-15 3:52PM EDT | 92.50 | 0.29 | 0.00 | 1.25 | 0.00 | - | 18 | 139 | 104.10% |
| CEIX240517C00095000 | 2024-05-17 10:16AM EDT | 95.00 | 0.50 | 0.00 | 0.35 | +0.40 | +400.00% | 2 | 241 | 94.92% |
| CEIX240517C00100000 | 2024-05-16 12:36PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 50.00% |
| CEIX240517C00105000 | 2024-04-30 11:54AM EDT | 105.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 5 | 46 | 248.63% |
| CEIX240517C00110000 | 2024-05-14 10:07AM EDT | 110.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 12 | 299.22% |
| CEIX240517C00115000 | 2024-04-30 11:18AM EDT | 115.00 | 0.16 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 343.36% |
| CEIX240517C00120000 | 2024-03-25 2:32PM EDT | 120.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 404.30% |
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 | 2.25 | 0.00 | - | 2 | 5 | 594.53% |
| CEIX240517P00065000 | 2024-05-07 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 50.00% |
| CEIX240517P00070000 | 2024-05-14 10:06AM EDT | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 123 | 325.00% |
| CEIX240517P00072500 | 2024-05-10 2:09PM EDT | 72.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 119 | 304.49% |
| CEIX240517P00075000 | 2024-05-09 2:39PM EDT | 75.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 20 | 90 | 265.43% |
| CEIX240517P00077500 | 2024-05-15 3:39PM EDT | 77.50 | 0.02 | 0.00 | 1.25 | 0.00 | - | 4 | 207 | 226.56% |
| CEIX240517P00080000 | 2024-05-15 3:45PM EDT | 80.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 667 | 187.70% |
| CEIX240517P00082500 | 2024-05-15 2:02PM EDT | 82.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 600 | 944 | 148.24% |
| CEIX240517P00085000 | 2024-05-15 3:45PM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 556 | 1,522 | 70.90% |
| CEIX240517P00087500 | 2024-05-16 3:59PM EDT | 87.50 | 0.45 | 0.10 | 0.50 | 0.00 | - | 40 | 1,072 | 53.61% |
| CEIX240517P00090000 | 2024-05-16 12:30PM EDT | 90.00 | 1.03 | 0.75 | 1.85 | 0.00 | - | 16 | 58 | 57.81% |
