La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 925,26 -549,04 (-0,96 %)
CONSOL Energy Inc. (CEIX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240719C00075000 | 2024-05-17 3:50PM EDT | 75.00 | 16.70 | 21.00 | 24.90 | 0.00 | - | 10 | 10 | 0.00% |
| CEIX240719C00085000 | 2024-06-20 2:48PM EDT | 85.00 | 13.25 | 15.30 | 18.60 | 0.00 | - | 6 | 10 | 79.00% |
| CEIX240719C00087500 | 2024-06-27 1:30PM EDT | 87.50 | 10.10 | 13.30 | 16.90 | 0.00 | - | 1 | 7 | 50.83% |
| CEIX240719C00090000 | 2024-06-25 12:32PM EDT | 90.00 | 10.28 | 11.10 | 14.00 | 0.00 | - | 1 | 6 | 67.87% |
| CEIX240719C00092500 | 2024-06-27 10:02AM EDT | 92.50 | 8.00 | 9.90 | 11.70 | 0.00 | - | 1 | 43 | 61.50% |
| CEIX240719C00095000 | 2024-06-28 3:43PM EDT | 95.00 | 8.00 | 6.80 | 8.40 | +3.60 | +81.82% | 4 | 91 | 41.65% |
| CEIX240719C00097500 | 2024-06-27 3:51PM EDT | 97.50 | 4.85 | 5.80 | 7.10 | +1.95 | +67.24% | 1 | 43 | 46.90% |
| CEIX240719C00100000 | 2024-06-28 3:00PM EDT | 100.00 | 4.26 | 4.30 | 4.60 | +2.31 | +118.46% | 51 | 169 | 36.13% |
| CEIX240719C00105000 | 2024-06-28 3:36PM EDT | 105.00 | 2.00 | 1.95 | 2.10 | +1.32 | +194.12% | 51 | 172 | 34.13% |
| CEIX240719C00110000 | 2024-06-27 1:28PM EDT | 110.00 | 0.80 | 0.60 | 1.20 | +0.55 | +220.00% | 10 | 217 | 39.23% |
| CEIX240719C00115000 | 2024-06-27 10:14AM EDT | 115.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 6 | 297 | 35.89% |
| CEIX240719C00120000 | 2024-06-27 9:50AM EDT | 120.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 6 | 18 | 37.89% |
| CEIX240719C00125000 | 2024-05-22 1:13PM EDT | 125.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 2 | 62.26% |
| CEIX240719C00130000 | 2024-06-17 1:43PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 62.11% |
| CEIX240719C00140000 | 2024-06-18 1:25PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 51.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240719P00065000 | 2024-06-21 2:05PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 47 | 47 | 80.08% |
| CEIX240719P00080000 | 2024-06-13 2:07PM EDT | 80.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 48 | 269 | 63.67% |
| CEIX240719P00082500 | 2024-06-17 3:18PM EDT | 82.50 | 0.46 | 0.00 | 1.90 | 0.00 | - | 60 | 210 | 74.76% |
| CEIX240719P00085000 | 2024-06-27 1:25PM EDT | 85.00 | 0.24 | 0.10 | 0.75 | 0.00 | - | 7 | 446 | 53.81% |
| CEIX240719P00087500 | 2024-06-28 12:45PM EDT | 87.50 | 0.20 | 0.05 | 0.25 | -0.20 | -50.00% | 4 | 1,541 | 41.50% |
| CEIX240719P00090000 | 2024-06-27 3:47PM EDT | 90.00 | 0.36 | 0.20 | 0.35 | -0.44 | -55.00% | 8 | 188 | 38.38% |
| CEIX240719P00092500 | 2024-06-28 3:43PM EDT | 92.50 | 0.45 | 0.35 | 0.50 | -0.80 | -64.00% | 546 | 1,417 | 35.25% |
| CEIX240719P00095000 | 2024-06-28 2:25PM EDT | 95.00 | 0.90 | 0.60 | 1.15 | -1.10 | -55.00% | 123 | 283 | 38.57% |
| CEIX240719P00097500 | 2024-06-28 11:21AM EDT | 97.50 | 1.85 | 1.15 | 1.50 | -1.25 | -40.32% | 1 | 160 | 34.38% |
| CEIX240719P00100000 | 2024-06-28 3:53PM EDT | 100.00 | 1.95 | 2.05 | 2.25 | -2.95 | -60.20% | 103 | 19 | 32.72% |
| CEIX240719P00105000 | 2024-06-28 2:38PM EDT | 105.00 | 5.23 | 4.60 | 4.90 | -2.47 | -32.08% | 2 | 28 | 32.30% |
| CEIX240719P00110000 | 2024-06-04 10:40AM EDT | 110.00 | 13.30 | 8.30 | 9.30 | 0.00 | - | 1 | 1 | 40.99% |
| CEIX240719P00120000 | 2024-05-30 9:30AM EDT | 120.00 | 24.60 | 16.30 | 20.10 | 0.00 | - | 6 | 0 | 77.00% |
