U.S. markets open in 1 hour 5 minutes
F S&P 500
5,333.00 +1.25 (+0.02%) F Dow Jones
39,969.00 +25.00 (+0.06%) F Nasdaq
18,741.50 -21.50 (-0.11%) E-mini Russell 2000 Index Futur
2,105.80 -4.10 (-0.19%) Petróleo
78.31 -1.49 (-1.87%) Oro
2,429.30 -9.20 (-0.38%)
CONSOL Energy Inc. (CEIX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621C00055000 | 2024-05-20 2:29PM EDT | 55.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| CEIX240621C00060000 | 2024-05-14 3:08PM EDT | 60.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| CEIX240621C00065000 | 2024-04-10 11:14AM EDT | 65.00 | 20.10 | 19.80 | 23.40 | 0.00 | - | 5 | 8 | 0.00% |
| CEIX240621C00070000 | 2024-05-03 2:43PM EDT | 70.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CEIX240621C00075000 | 2024-05-17 10:01AM EDT | 75.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CEIX240621C00077500 | 2024-05-13 10:50AM EDT | 77.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CEIX240621C00080000 | 2024-05-07 1:56PM EDT | 80.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 60 | 96 | 0.00% |
| CEIX240621C00082500 | 2024-05-20 11:13AM EDT | 82.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| CEIX240621C00085000 | 2024-05-20 3:34PM EDT | 85.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 276 | 0.00% |
| CEIX240621C00087500 | 2024-05-20 12:50PM EDT | 87.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 31 | 84 | 0.00% |
| CEIX240621C00090000 | 2024-05-20 1:50PM EDT | 90.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 470 | 0.00% |
| CEIX240621C00092500 | 2024-05-20 3:16PM EDT | 92.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 127 | 460 | 0.00% |
| CEIX240621C00095000 | 2024-05-20 3:30PM EDT | 95.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 448 | 589 | 1.56% |
| CEIX240621C00097500 | 2024-05-20 3:23PM EDT | 97.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 35 | 119 | 3.13% |
| CEIX240621C00100000 | 2024-05-20 3:59PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 23 | 349 | 6.25% |
| CEIX240621C00105000 | 2024-05-20 3:11PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 257 | 6.25% |
| CEIX240621C00110000 | 2024-05-20 10:55AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 12.50% |
| CEIX240621C00115000 | 2024-05-20 10:41AM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 12.50% |
| CEIX240621C00120000 | 2024-04-15 10:52AM EDT | 120.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 156 | 306 | 51.66% |
| CEIX240621C00125000 | 2024-05-01 11:18AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 25.00% |
| CEIX240621C00130000 | 2024-05-06 11:32AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 25.00% |
| CEIX240621C00135000 | 2024-05-01 1:16PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 25.00% |
| CEIX240621C00140000 | 2024-04-09 3:18PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 105 | 75.39% |
| CEIX240621C00145000 | 2024-01-16 1:42PM EDT | 145.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 2 | 23 | 122.31% |
| CEIX240621C00150000 | 2024-04-09 3:18PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 59.38% |
| CEIX240621C00155000 | 2024-02-14 1:15PM EDT | 155.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 86.82% |
| CEIX240621C00160000 | 2024-02-07 4:38PM EDT | 160.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 93.55% |
| CEIX240621C00165000 | 2024-04-30 11:42AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621P00045000 | 2024-04-17 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 124.22% |
| CEIX240621P00050000 | 2024-05-09 2:35PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 50.00% |
| CEIX240621P00055000 | 2024-04-25 2:55PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 50.00% |
| CEIX240621P00060000 | 2024-05-07 9:43AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 25.00% |
| CEIX240621P00065000 | 2024-05-10 11:57AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 304 | 25.00% |
| CEIX240621P00070000 | 2024-05-20 10:41AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 25.00% |
| CEIX240621P00072500 | 2024-05-20 10:23AM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 25.00% |
| CEIX240621P00075000 | 2024-05-20 12:30PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 449 | 12.50% |
| CEIX240621P00077500 | 2024-05-20 9:32AM EDT | 77.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| CEIX240621P00080000 | 2024-05-20 1:30PM EDT | 80.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 2,312 | 12.50% |
| CEIX240621P00082500 | 2024-05-20 2:56PM EDT | 82.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,026 | 2,572 | 12.50% |
| CEIX240621P00085000 | 2024-05-20 3:59PM EDT | 85.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,551 | 1,699 | 6.25% |
| CEIX240621P00087500 | 2024-05-20 3:06PM EDT | 87.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 28 | 170 | 6.25% |
| CEIX240621P00090000 | 2024-05-20 2:43PM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 285 | 3.13% |
| CEIX240621P00092500 | 2024-05-20 3:21PM EDT | 92.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 174 | 1.56% |
| CEIX240621P00095000 | 2024-05-17 1:52PM EDT | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| CEIX240621P00097500 | 2024-05-10 3:25PM EDT | 97.50 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| CEIX240621P00100000 | 2024-05-07 9:49AM EDT | 100.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 0.00% |
| CEIX240621P00105000 | 2024-01-19 4:22PM EDT | 105.00 | 13.40 | 25.00 | 28.50 | 0.00 | - | 5 | 31 | 178.78% |
| CEIX240621P00110000 | 2024-02-12 11:46AM EDT | 110.00 | 26.32 | 27.30 | 30.40 | 0.00 | - | 1 | 55 | 166.24% |
| CEIX240621P00115000 | 2024-01-10 2:21PM EDT | 115.00 | 22.80 | 30.30 | 34.30 | 0.00 | - | 1 | 145 | 164.40% |
| CEIX240621P00120000 | 2024-02-06 3:11PM EDT | 120.00 | 33.30 | 24.50 | 28.20 | 0.00 | - | 4 | 0 | 82.28% |
| CEIX240621P00125000 | 2024-03-05 4:16PM EDT | 125.00 | 34.63 | 41.50 | 46.00 | 0.00 | - | 40 | 0 | 199.26% |
| CEIX240621P00130000 | 2024-02-14 4:16PM EDT | 130.00 | 48.90 | 46.60 | 51.40 | 0.00 | - | 100 | 0 | 211.21% |
| CEIX240621P00145000 | 2023-10-31 9:39AM EDT | 145.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240621P00165000 | 2023-10-31 9:39AM EDT | 165.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.