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
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 403,98 +1 331,09 (+2,22 %)
CNX Resources Corporation (CNX)
NYSE - Nasdaq Cours en temps réel. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719C00014000 | 2024-04-04 2:24PM EDT | 14.00 | 10.10 | 7.70 | 11.30 | 0.00 | - | 1 | 1 | 142.09% |
| CNX240719C00015000 | 2024-05-15 1:33PM EDT | 15.00 | 9.71 | 7.70 | 11.60 | 0.00 | - | 11 | 13 | 91.60% |
| CNX240719C00016000 | 2024-04-01 10:43AM EDT | 16.00 | 8.35 | 7.00 | 8.20 | 0.00 | - | 1 | 11 | 0.00% |
| CNX240719C00017000 | 2024-04-09 11:47AM EDT | 17.00 | 7.35 | 5.30 | 8.80 | 0.00 | - | 1 | 4 | 124.61% |
| CNX240719C00018000 | 2024-03-15 3:53PM EDT | 18.00 | 4.00 | 5.10 | 8.80 | 0.00 | - | 4 | 6 | 78.32% |
| CNX240719C00019000 | 2024-05-16 3:24PM EDT | 19.00 | 5.60 | 4.20 | 7.60 | 0.00 | - | 3 | 36 | 66.36% |
| CNX240719C00020000 | 2024-05-08 10:12AM EDT | 20.00 | 4.10 | 3.10 | 6.70 | 0.00 | - | 3 | 228 | 56.93% |
| CNX240719C00021000 | 2024-05-15 3:58PM EDT | 21.00 | 3.76 | 3.10 | 5.80 | 0.00 | - | 2 | 57 | 65.72% |
| CNX240719C00022000 | 2024-05-17 9:56AM EDT | 22.00 | 2.00 | 2.55 | 2.85 | -0.85 | -29.82% | 2 | 492 | 36.87% |
| CNX240719C00023000 | 2024-05-17 11:40AM EDT | 23.00 | 1.48 | 1.80 | 2.00 | -0.05 | -3.27% | 4 | 88 | 31.74% |
| CNX240719C00024000 | 2024-05-16 10:33AM EDT | 24.00 | 1.28 | 1.15 | 1.30 | -0.13 | -9.22% | 1 | 427 | 28.57% |
| CNX240719C00025000 | 2024-05-16 3:54PM EDT | 25.00 | 0.80 | 0.70 | 1.80 | 0.00 | - | 1 | 169 | 52.30% |
| CNX240719C00026000 | 2024-04-25 1:00PM EDT | 26.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 478 | 27.78% |
| CNX240719C00027000 | 2024-05-14 1:24PM EDT | 27.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 49 | 28.13% |
| CNX240719C00028000 | 2024-05-16 10:17AM EDT | 28.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 294 | 27.34% |
| CNX240719C00029000 | 2024-04-23 9:51AM EDT | 29.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 3 | 6 | 57.72% |
| CNX240719C00031000 | 2024-04-03 12:34PM EDT | 31.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 70 | 70 | 43.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719P00014000 | 2023-11-16 1:49PM EDT | 14.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | - | 5 | 93.75% |
| CNX240719P00015000 | 2024-03-11 11:13AM EDT | 15.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 5 | 8 | 87.89% |
| CNX240719P00016000 | 2024-03-07 12:38PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 83.40% |
| CNX240719P00018000 | 2024-04-24 3:49PM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 105 | 54.30% |
| CNX240719P00019000 | 2023-12-05 10:50AM EDT | 19.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | - | 40 | 89.31% |
| CNX240719P00020000 | 2024-03-11 12:06PM EDT | 20.00 | 0.90 | 0.20 | 0.30 | 0.00 | - | 19 | 19 | 44.24% |
| CNX240719P00021000 | 2024-04-25 9:30AM EDT | 21.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 36 | 31.64% |
| CNX240719P00022000 | 2024-05-16 3:24PM EDT | 22.00 | 0.19 | 0.15 | 0.30 | 0.00 | - | 1 | 24 | 28.27% |
| CNX240719P00023000 | 2024-05-15 12:35PM EDT | 23.00 | 0.40 | 0.35 | 0.65 | 0.00 | - | 73 | 78 | 30.37% |
| CNX240719P00024000 | 2024-05-15 3:34PM EDT | 24.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 32 | 106 | 23.54% |
| CNX240719P00025000 | 2024-04-30 11:30AM EDT | 25.00 | 1.75 | 1.20 | 1.35 | 0.00 | - | 2 | 115 | 23.49% |
