CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:33PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517C00072500 | 2024-04-19 10:23AM EDT | 72.50 | 13.50 | 12.60 | 14.20 | 0.00 | - | 1 | 1 | 84.38% |
| CEIX240517C00075000 | 2024-04-19 2:27PM EDT | 75.00 | 10.40 | 10.60 | 11.10 | 0.00 | - | 10 | 10 | 71.41% |
| CEIX240517C00077500 | 2024-04-22 10:07AM EDT | 77.50 | 8.20 | 8.60 | 9.10 | 0.00 | - | 1 | 2 | 67.58% |
| CEIX240517C00080000 | 2024-04-25 12:02PM EDT | 80.00 | 8.25 | 6.90 | 7.30 | 0.00 | - | 1 | 9 | 65.48% |
| CEIX240517C00082500 | 2024-04-30 11:07AM EDT | 82.50 | 5.00 | 5.40 | 5.70 | -2.00 | -28.57% | 1 | 85 | 63.62% |
| CEIX240517C00085000 | 2024-04-30 10:45AM EDT | 85.00 | 4.16 | 4.10 | 4.40 | -1.44 | -25.71% | 4 | 279 | 62.45% |
| CEIX240517C00087500 | 2024-04-30 10:37AM EDT | 87.50 | 2.85 | 3.00 | 3.30 | -1.65 | -36.67% | 2 | 87 | 61.13% |
| CEIX240517C00090000 | 2024-04-30 10:48AM EDT | 90.00 | 2.30 | 2.10 | 2.75 | -0.85 | -26.98% | 8 | 179 | 62.33% |
| CEIX240517C00092500 | 2024-04-30 10:37AM EDT | 92.50 | 0.95 | 1.45 | 1.75 | -1.55 | -62.00% | 4 | 109 | 59.28% |
| CEIX240517C00095000 | 2024-04-30 10:38AM EDT | 95.00 | 1.06 | 0.95 | 1.40 | -0.79 | -42.70% | 2 | 294 | 60.16% |
| CEIX240517C00100000 | 2024-04-29 11:36AM EDT | 100.00 | 0.47 | 0.40 | 0.95 | -0.38 | -44.71% | 5 | 80 | 63.18% |
| CEIX240517C00105000 | 2024-04-30 11:54AM EDT | 105.00 | 0.15 | 0.15 | 0.30 | -0.25 | -62.50% | 5 | 43 | 58.79% |
| CEIX240517C00110000 | 2024-03-25 11:32AM EDT | 110.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 125.78% |
| CEIX240517C00115000 | 2024-04-15 9:30AM EDT | 115.00 | 0.16 | 0.00 | 0.40 | -0.22 | -57.89% | 2 | 4 | 75.59% |
| CEIX240517C00120000 | 2024-03-25 2:32PM EDT | 120.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 108.55% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517P00060000 | 2024-04-05 11:34AM EDT | 60.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 103.03% |
| CEIX240517P00065000 | 2024-04-16 9:38AM EDT | 65.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 40 | 64.45% |
| CEIX240517P00070000 | 2024-04-29 12:08PM EDT | 70.00 | 0.34 | 0.25 | 0.40 | +0.07 | +25.93% | 2 | 122 | 57.32% |
| CEIX240517P00072500 | 2024-04-30 11:51AM EDT | 72.50 | 0.60 | 0.45 | 0.60 | +0.18 | +42.86% | 11 | 90 | 55.27% |
| CEIX240517P00075000 | 2024-04-29 11:05AM EDT | 75.00 | 0.70 | 0.85 | 1.00 | 0.00 | - | 1 | 65 | 55.47% |
| CEIX240517P00077500 | 2024-04-30 11:34AM EDT | 77.50 | 1.50 | 1.30 | 1.60 | +0.15 | +11.11% | 124 | 127 | 54.54% |
| CEIX240517P00080000 | 2024-04-30 11:52AM EDT | 80.00 | 2.10 | 2.00 | 2.30 | +0.60 | +40.00% | 116 | 588 | 53.25% |
| CEIX240517P00082500 | 2024-04-30 12:18PM EDT | 82.50 | 3.00 | 2.95 | 3.20 | +0.70 | +30.43% | 4 | 479 | 51.95% |
| CEIX240517P00085000 | 2024-04-30 11:35AM EDT | 85.00 | 4.42 | 4.00 | 4.40 | +1.16 | +35.58% | 19 | 321 | 50.02% |
| CEIX240517P00087500 | 2024-04-30 10:03AM EDT | 87.50 | 5.50 | 5.50 | 5.70 | +1.20 | +27.91% | 12 | 80 | 49.68% |
| CEIX240517P00090000 | 2024-04-18 11:53AM EDT | 90.00 | 7.25 | 6.70 | 7.40 | 0.00 | - | 11 | 54 | 48.71% |
© 2024 Yahoo. Todos los derechos reservados.