Marchés français ouverture 7 h 49 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 251,32 +3 227,37 (+5,29 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240920C00060000 | 2024-04-29 3:34PM EDT | 60.00 | 29.80 | 33.00 | 37.50 | 0.00 | - | 4 | 4 | 61.28% |
| CEIX240920C00070000 | 2024-05-02 1:33PM EDT | 70.00 | 17.75 | 24.10 | 28.80 | 0.00 | - | - | 1 | 55.15% |
| CEIX240920C00075000 | 2024-05-17 11:42AM EDT | 75.00 | 17.60 | 20.20 | 23.00 | 0.00 | - | 1 | 5 | 56.80% |
| CEIX240920C00080000 | 2024-04-24 12:43PM EDT | 80.00 | 11.50 | 16.00 | 19.00 | 0.00 | - | 1 | 45 | 52.83% |
| CEIX240920C00082500 | 2024-04-22 11:58AM EDT | 82.50 | 11.20 | 14.00 | 17.80 | 0.00 | - | 2 | 15 | 54.77% |
| CEIX240920C00085000 | 2024-05-09 11:20AM EDT | 85.00 | 10.63 | 12.50 | 16.30 | 0.00 | - | 1 | 11 | 54.50% |
| CEIX240920C00087500 | 2024-05-14 9:30AM EDT | 87.50 | 9.47 | 11.00 | 15.50 | 0.00 | - | 1 | 69 | 57.26% |
| CEIX240920C00090000 | 2024-05-20 1:40PM EDT | 90.00 | 11.79 | 11.20 | 12.60 | +2.79 | +31.00% | 3 | 143 | 49.39% |
| CEIX240920C00092500 | 2024-05-20 12:58PM EDT | 92.50 | 10.30 | 8.60 | 12.50 | +3.70 | +56.06% | 1 | 17 | 54.55% |
| CEIX240920C00095000 | 2024-05-17 12:43PM EDT | 95.00 | 7.95 | 8.60 | 10.10 | +1.15 | +16.91% | 2 | 52 | 48.56% |
| CEIX240920C00097500 | 2024-04-11 11:16AM EDT | 97.50 | 6.50 | 4.60 | 5.20 | 0.00 | - | 8 | 30 | 30.78% |
| CEIX240920C00100000 | 2024-05-16 3:18PM EDT | 100.00 | 7.30 | 6.50 | 7.60 | +2.40 | +48.98% | 10 | 134 | 46.08% |
| CEIX240920C00105000 | 2024-05-16 9:40AM EDT | 105.00 | 4.00 | 4.90 | 7.10 | 0.00 | - | 1 | 101 | 51.36% |
| CEIX240920C00110000 | 2024-05-15 1:46PM EDT | 110.00 | 2.70 | 3.40 | 4.80 | 0.00 | - | 1 | 44 | 46.74% |
| CEIX240920C00115000 | 2024-05-15 3:54PM EDT | 115.00 | 2.08 | 2.45 | 4.80 | 0.00 | - | 3 | 62 | 52.42% |
| CEIX240920C00120000 | 2024-04-30 2:12PM EDT | 120.00 | 1.50 | 1.60 | 3.70 | 0.00 | - | 12 | 953 | 51.51% |
| CEIX240920C00125000 | 2024-04-25 1:12PM EDT | 125.00 | 1.43 | 0.00 | 3.60 | 0.00 | - | 49 | 52 | 55.51% |
| CEIX240920C00130000 | 2024-05-17 3:06PM EDT | 130.00 | 0.75 | 0.00 | 3.50 | 0.00 | - | 1 | 4 | 59.13% |
| CEIX240920C00135000 | 2024-04-11 12:31PM EDT | 135.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 55.69% |
| CEIX240920C00140000 | 2024-01-25 12:50PM EDT | 140.00 | 3.30 | 0.80 | 3.70 | 0.00 | - | 2 | 2 | 58.07% |
| CEIX240920C00145000 | 2024-04-15 1:53PM EDT | 145.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 53.05% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240920P00045000 | 2024-03-26 12:00PM EDT | 45.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 91.55% |
| CEIX240920P00047500 | 2024-03-26 9:33AM EDT | 47.50 | 0.65 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 87.48% |
| CEIX240920P00050000 | 2024-04-30 12:31PM EDT | 50.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 69 | 58.79% |
| CEIX240920P00055000 | 2024-04-30 2:29PM EDT | 55.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 2 | 304 | 58.40% |
| CEIX240920P00060000 | 2024-05-08 10:37AM EDT | 60.00 | 0.95 | 0.25 | 1.75 | 0.00 | - | 1 | 107 | 56.81% |
| CEIX240920P00065000 | 2024-05-20 12:53PM EDT | 65.00 | 0.70 | 0.20 | 1.75 | -0.25 | -26.32% | 1 | 122 | 57.13% |
| CEIX240920P00070000 | 2024-05-15 10:06AM EDT | 70.00 | 1.62 | 0.00 | 3.70 | 0.00 | - | 2 | 34 | 64.18% |
| CEIX240920P00072500 | 2024-05-14 10:10AM EDT | 72.50 | 2.30 | 0.00 | 2.25 | 0.00 | - | 1 | 8 | 48.41% |
| CEIX240920P00075000 | 2024-05-15 11:30AM EDT | 75.00 | 2.48 | 0.50 | 3.30 | 0.00 | - | 3 | 55 | 51.60% |
| CEIX240920P00077500 | 2024-05-06 12:09PM EDT | 77.50 | 5.70 | 1.00 | 3.60 | 0.00 | - | 4 | 23 | 48.85% |
| CEIX240920P00080000 | 2024-05-20 10:44AM EDT | 80.00 | 3.80 | 0.95 | 4.40 | -0.55 | -12.64% | 1 | 142 | 48.90% |
| CEIX240920P00082500 | 2024-05-14 1:45PM EDT | 82.50 | 5.80 | 2.00 | 4.80 | 0.00 | - | 2 | 52 | 46.19% |
| CEIX240920P00085000 | 2024-05-15 12:36PM EDT | 85.00 | 6.00 | 3.90 | 5.90 | +0.50 | +9.09% | 2 | 41 | 46.90% |
| CEIX240920P00087500 | 2024-05-20 12:19PM EDT | 87.50 | 5.60 | 4.00 | 6.30 | -1.07 | -16.04% | 2 | 176 | 43.54% |
| CEIX240920P00090000 | 2024-05-20 1:40PM EDT | 90.00 | 6.27 | 5.50 | 6.90 | -1.73 | -21.63% | 7 | 132 | 40.89% |
| CEIX240920P00092500 | 2024-05-17 1:18PM EDT | 92.50 | 9.40 | 6.60 | 8.30 | 0.00 | - | 4 | 13 | 41.60% |
| CEIX240920P00095000 | 2024-05-20 3:14PM EDT | 95.00 | 8.70 | 7.70 | 9.70 | -5.00 | -36.50% | 3 | 0 | 41.77% |
| CEIX240920P00097500 | 2024-03-28 10:13AM EDT | 97.50 | 18.70 | 15.70 | 16.60 | 0.00 | - | 2 | 5 | 64.60% |
| CEIX240920P00100000 | 2024-01-30 4:31PM EDT | 100.00 | 15.00 | 16.60 | 20.50 | 0.00 | - | 12 | 14 | 68.43% |
| CEIX240920P00105000 | 2024-01-30 2:11PM EDT | 105.00 | 18.80 | 21.00 | 25.40 | 0.00 | - | - | 9 | 74.57% |
| CEIX240920P00110000 | 2024-05-17 11:36AM EDT | 110.00 | 21.20 | 16.50 | 20.50 | 0.00 | - | 3 | 3 | 44.82% |
| CEIX240920P00115000 | 2024-04-26 11:28AM EDT | 115.00 | 31.10 | 20.50 | 24.50 | 0.00 | - | 1 | 1 | 45.00% |
