La bourse ferme dans 56 min
CAC 40
8 165,94 -22,55 (-0,28 %) Euro Stoxx 50
5 060,49 -11,96 (-0,24 %) Dow Jones
39 908,27 +38,89 (+0,10 %) EUR/USD
1,0868 -0,0001 (-0,01 %) Gold future
2 407,30 +21,80 (+0,91 %) Bitcoin EUR
61 187,85 +532,87 (+0,88 %)
CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:33AM 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 | 14.00 | 17.90 | 0.00 | - | 1 | 1 | 369.34% |
| CEIX240517C00075000 | 2024-04-19 2:27PM EDT | 75.00 | 10.40 | 12.40 | 14.60 | 0.00 | - | 10 | 10 | 228.13% |
| CEIX240517C00077500 | 2024-05-13 10:50AM EDT | 77.50 | 9.35 | 9.30 | 12.90 | 0.00 | - | 2 | 6 | 282.81% |
| CEIX240517C00080000 | 2024-05-17 10:00AM EDT | 80.00 | 8.30 | 8.10 | 9.60 | -1.20 | -12.63% | 4 | 14 | 159.77% |
| CEIX240517C00082500 | 2024-05-15 2:45PM EDT | 82.50 | 7.83 | 5.90 | 7.20 | 0.00 | - | 17 | 70 | 136.13% |
| CEIX240517C00085000 | 2024-05-17 10:15AM EDT | 85.00 | 3.96 | 2.85 | 4.60 | -0.59 | -11.48% | 1 | 248 | 89.84% |
| CEIX240517C00087500 | 2024-05-17 10:16AM EDT | 87.50 | 1.80 | 1.50 | 2.70 | -0.18 | -8.33% | 13 | 288 | 51.56% |
| CEIX240517C00090000 | 2024-05-16 3:48PM EDT | 90.00 | 0.21 | 0.10 | 1.50 | 0.00 | - | 28 | 386 | 59.86% |
| CEIX240517C00092500 | 2024-05-15 3:52PM EDT | 92.50 | 0.29 | 0.00 | 1.20 | 0.00 | - | 18 | 139 | 92.68% |
| CEIX240517C00095000 | 2024-05-17 10:16AM EDT | 95.00 | 0.50 | 0.00 | 1.00 | +0.40 | +133.33% | 2 | 241 | 120.51% |
| 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 | 241.21% |
| CEIX240517C00110000 | 2024-05-14 10:07AM EDT | 110.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 12 | 292.19% |
| CEIX240517C00115000 | 2024-04-30 11:18AM EDT | 115.00 | 0.16 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 336.33% |
| CEIX240517C00120000 | 2024-03-25 2:32PM EDT | 120.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 397.27% |
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 | 601.37% |
| 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 | 331.64% |
| CEIX240517P00072500 | 2024-05-10 2:09PM EDT | 72.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 119 | 311.52% |
| CEIX240517P00075000 | 2024-05-09 2:39PM EDT | 75.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 20 | 90 | 272.66% |
| CEIX240517P00077500 | 2024-05-15 3:39PM EDT | 77.50 | 0.02 | 0.00 | 1.25 | 0.00 | - | 4 | 207 | 233.98% |
| CEIX240517P00080000 | 2024-05-15 3:45PM EDT | 80.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 667 | 195.51% |
| CEIX240517P00082500 | 2024-05-15 2:02PM EDT | 82.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 600 | 944 | 156.45% |
| CEIX240517P00085000 | 2024-05-15 3:45PM EDT | 85.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 556 | 1,522 | 86.33% |
| CEIX240517P00087500 | 2024-05-16 3:59PM EDT | 87.50 | 0.45 | 0.10 | 0.35 | 0.00 | - | 40 | 1,072 | 54.10% |
| CEIX240517P00090000 | 2024-05-16 12:30PM EDT | 90.00 | 1.03 | 0.35 | 1.80 | 0.00 | - | 16 | 58 | 75.59% |
