La bourse ferme dans 32 min
CAC 40
8 168,25 -20,24 (-0,25 %) Euro Stoxx 50
5 064,67 -7,78 (-0,15 %) Dow Jones
39 918,96 +49,58 (+0,12 %) EUR/USD
1,0879 +0,0009 (+0,09 %) Gold future
2 414,80 +29,30 (+1,23 %) Bitcoin EUR
61 309,18 +865,19 (+1,43 %)
CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:58AM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621C00055000 | 2024-03-28 11:53AM EDT | 55.00 | 29.50 | 29.00 | 33.50 | 0.00 | - | 10 | 11 | 0.00% |
| CEIX240621C00060000 | 2024-05-14 3:08PM EDT | 60.00 | 27.37 | 27.50 | 31.00 | 0.00 | - | 1 | 139 | 59.57% |
| CEIX240621C00065000 | 2024-04-10 11:14AM EDT | 65.00 | 20.10 | 19.80 | 23.40 | 0.00 | - | 5 | 8 | 0.00% |
| CEIX240621C00070000 | 2024-05-03 2:43PM EDT | 70.00 | 14.60 | 17.60 | 20.80 | 0.00 | - | 1 | 10 | 77.88% |
| CEIX240621C00075000 | 2024-05-17 10:01AM EDT | 75.00 | 14.00 | 14.30 | 15.90 | +4.50 | +47.37% | 2 | 27 | 51.03% |
| CEIX240621C00077500 | 2024-05-13 10:50AM EDT | 77.50 | 10.65 | 11.20 | 12.00 | 0.00 | - | 1 | 1 | 32.62% |
| CEIX240621C00080000 | 2024-05-07 1:56PM EDT | 80.00 | 9.05 | 9.60 | 12.30 | 0.00 | - | 60 | 96 | 63.87% |
| CEIX240621C00082500 | 2024-05-13 3:21PM EDT | 82.50 | 6.85 | 8.30 | 9.30 | 0.00 | - | 1 | 23 | 49.51% |
| CEIX240621C00085000 | 2024-05-15 3:52PM EDT | 85.00 | 6.38 | 6.40 | 8.10 | -1.12 | -14.93% | 20 | 259 | 53.05% |
| CEIX240621C00087500 | 2024-05-16 1:47PM EDT | 87.50 | 5.08 | 5.00 | 5.40 | 0.00 | - | 2 | 78 | 40.86% |
| CEIX240621C00090000 | 2024-05-17 10:42AM EDT | 90.00 | 3.80 | 3.60 | 3.80 | +0.50 | +15.15% | 13 | 483 | 37.48% |
| CEIX240621C00092500 | 2024-05-16 3:23PM EDT | 92.50 | 2.65 | 2.70 | 2.90 | 0.00 | - | 12 | 503 | 38.39% |
| CEIX240621C00095000 | 2024-05-17 9:42AM EDT | 95.00 | 1.90 | 1.80 | 2.10 | 0.00 | - | 22 | 317 | 38.33% |
| CEIX240621C00097500 | 2024-05-17 10:15AM EDT | 97.50 | 1.20 | 1.20 | 1.45 | -0.02 | -1.64% | 4 | 91 | 37.87% |
| CEIX240621C00100000 | 2024-05-16 2:53PM EDT | 100.00 | 0.85 | 0.45 | 1.05 | 0.00 | - | 5 | 328 | 38.53% |
| CEIX240621C00105000 | 2024-05-15 10:28AM EDT | 105.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 3 | 218 | 38.99% |
| CEIX240621C00110000 | 2024-05-10 3:22PM EDT | 110.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 7 | 300 | 41.75% |
| CEIX240621C00115000 | 2024-05-15 10:21AM EDT | 115.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 404 | 53.96% |
| CEIX240621C00120000 | 2024-04-15 10:52AM EDT | 120.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 156 | 306 | 57.08% |
| CEIX240621C00125000 | 2024-05-01 11:18AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 393 | 63.04% |
| CEIX240621C00130000 | 2024-05-06 11:32AM EDT | 130.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 81 | 76.03% |
| CEIX240621C00135000 | 2024-05-01 1:16PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 42 | 68.90% |
| CEIX240621C00140000 | 2024-04-09 3:18PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 105 | 79.00% |
| CEIX240621C00145000 | 2024-01-16 1:42PM EDT | 145.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 2 | 23 | 126.03% |
| CEIX240621C00150000 | 2024-04-09 3:18PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 61.72% |
| CEIX240621C00155000 | 2024-02-14 1:15PM EDT | 155.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 89.36% |
| CEIX240621C00160000 | 2024-02-07 4:38PM EDT | 160.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 95.70% |
| CEIX240621C00165000 | 2024-04-30 11:42AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 51 | 71.48% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621P00045000 | 2024-04-17 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 110.55% |
| CEIX240621P00050000 | 2024-05-09 2:35PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 202 | 82.42% |
| CEIX240621P00055000 | 2024-04-25 2:55PM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 91.21% |
| CEIX240621P00060000 | 2024-05-07 9:43AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 25.00% |
| CEIX240621P00065000 | 2024-05-10 11:57AM EDT | 65.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 4 | 304 | 56.45% |
| CEIX240621P00070000 | 2024-05-15 3:34PM EDT | 70.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 7 | 200 | 47.17% |
| CEIX240621P00072500 | 2024-05-16 11:50AM EDT | 72.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 55 | 44.68% |
| CEIX240621P00075000 | 2024-05-16 11:50AM EDT | 75.00 | 0.38 | 0.25 | 0.45 | 0.00 | - | 2 | 585 | 41.36% |
| CEIX240621P00077500 | 2024-05-17 10:20AM EDT | 77.50 | 0.60 | 0.45 | 0.60 | 0.00 | - | 40 | 81 | 38.28% |
| CEIX240621P00080000 | 2024-05-17 10:10AM EDT | 80.00 | 0.90 | 0.75 | 1.00 | +0.08 | +9.76% | 100 | 411 | 38.09% |
| CEIX240621P00082500 | 2024-05-17 10:21AM EDT | 82.50 | 1.32 | 1.20 | 1.50 | -0.08 | -5.71% | 1 | 597 | 37.01% |
| CEIX240621P00085000 | 2024-05-16 3:56PM EDT | 85.00 | 2.30 | 1.75 | 2.05 | 0.00 | - | 13 | 272 | 34.60% |
| CEIX240621P00087500 | 2024-05-16 2:58PM EDT | 87.50 | 2.90 | 2.80 | 2.95 | 0.00 | - | 7 | 148 | 33.67% |
| CEIX240621P00090000 | 2024-05-16 2:06PM EDT | 90.00 | 3.95 | 3.90 | 4.10 | 0.00 | - | 3 | 280 | 32.69% |
| CEIX240621P00092500 | 2024-05-08 3:52PM EDT | 92.50 | 8.10 | 5.20 | 5.60 | 0.00 | - | 1 | 148 | 32.50% |
| CEIX240621P00095000 | 2024-04-29 1:46PM EDT | 95.00 | 10.60 | 6.80 | 8.10 | 0.00 | - | 40 | 99 | 39.97% |
| CEIX240621P00097500 | 2024-05-10 3:25PM EDT | 97.50 | 11.82 | 8.30 | 9.70 | 0.00 | - | 1 | 84 | 36.91% |
| CEIX240621P00100000 | 2024-05-07 9:49AM EDT | 100.00 | 13.70 | 10.30 | 11.90 | 0.00 | - | 1 | 393 | 38.75% |
| CEIX240621P00105000 | 2024-01-19 4:22PM EDT | 105.00 | 13.40 | 25.00 | 28.50 | 0.00 | - | 5 | 31 | 147.30% |
| CEIX240621P00110000 | 2024-02-12 11:46AM EDT | 110.00 | 26.32 | 27.30 | 30.40 | 0.00 | - | 1 | 55 | 132.62% |
| CEIX240621P00115000 | 2024-01-10 2:21PM EDT | 115.00 | 22.80 | 30.30 | 34.30 | 0.00 | - | 1 | 145 | 128.32% |
| CEIX240621P00120000 | 2024-02-06 3:11PM EDT | 120.00 | 33.30 | 24.50 | 28.20 | 0.00 | - | 4 | 0 | 0.00% |
| CEIX240621P00125000 | 2024-03-05 4:16PM EDT | 125.00 | 34.63 | 41.50 | 46.00 | 0.00 | - | 40 | 0 | 161.11% |
| CEIX240621P00130000 | 2024-02-14 4:16PM EDT | 130.00 | 48.90 | 46.60 | 51.40 | 0.00 | - | 100 | 0 | 171.97% |
| CEIX240621P00145000 | 2023-10-31 9:39AM EDT | 145.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240621P00165000 | 2023-10-31 9:39AM EDT | 165.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
