U.S. markets open in 1 hour 6 minutes
F S&P 500
5,308.75 +13.25 (+0.25%) F Dow Jones
38,797.00 +6.00 (+0.02%) F Nasdaq
18,695.50 +104.50 (+0.56%) E-mini Russell 2000 Index Futur
2,101.70 +25.90 (+1.25%) Petróleo
76.87 -0.12 (-0.16%) Oro
2,346.20 +0.40 (+0.02%)
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 comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX251219C00040000 | 2024-04-01 9:36AM EDT | 40.00 | 47.61 | 43.90 | 48.50 | 0.00 | - | 10 | 0 | 0.00% |
| CEIX251219C00050000 | 2024-05-31 1:03PM EDT | 50.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 0.00% |
| CEIX251219C00060000 | 2024-05-29 10:57AM EDT | 60.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CEIX251219C00070000 | 2024-05-30 3:13PM EDT | 70.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CEIX251219C00082500 | 2024-04-08 11:52AM EDT | 82.50 | 22.71 | 21.00 | 23.40 | 0.00 | - | 1 | 1 | 19.98% |
| CEIX251219C00085000 | 2024-05-15 1:21PM EDT | 85.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CEIX251219C00087500 | 2024-05-07 12:47PM EDT | 87.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CEIX251219C00090000 | 2024-05-29 9:30AM EDT | 90.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| CEIX251219C00095000 | 2024-05-31 11:43AM EDT | 95.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CEIX251219C00100000 | 2024-05-21 11:26AM EDT | 100.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CEIX251219C00105000 | 2024-05-15 1:21PM EDT | 105.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| CEIX251219C00110000 | 2024-05-21 10:16AM EDT | 110.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| CEIX251219C00115000 | 2024-05-28 9:54AM EDT | 115.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 1.56% |
| CEIX251219C00120000 | 2024-04-29 3:42PM EDT | 120.00 | 12.90 | 11.80 | 16.50 | 0.00 | - | 9 | 19 | 43.42% |
| CEIX251219C00140000 | 2024-04-04 10:45AM EDT | 140.00 | 7.73 | 6.60 | 8.80 | 0.00 | - | 1 | 1 | 37.72% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX251219P00040000 | 2024-04-19 11:38AM EDT | 40.00 | 2.55 | 0.05 | 3.20 | 0.00 | - | 1 | 32 | 55.41% |
| CEIX251219P00045000 | 2024-05-08 10:40AM EDT | 45.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| CEIX251219P00055000 | 2024-05-30 3:50PM EDT | 55.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CEIX251219P00060000 | 2024-04-01 3:35PM EDT | 60.00 | 7.50 | 6.70 | 9.10 | 0.00 | - | - | 2 | 60.91% |
| CEIX251219P00065000 | 2024-04-01 9:39AM EDT | 65.00 | 9.50 | 8.90 | 9.60 | 0.00 | - | 1 | 0 | 59.06% |
| CEIX251219P00070000 | 2024-04-30 11:34AM EDT | 70.00 | 10.60 | 5.00 | 7.20 | 0.00 | - | - | 1 | 46.73% |
| CEIX251219P00075000 | 2024-02-26 11:46AM EDT | 75.00 | 13.87 | 12.60 | 16.30 | 0.00 | - | 1 | 2 | 61.40% |
| CEIX251219P00080000 | 2024-05-20 10:46AM EDT | 80.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CEIX251219P00085000 | 2024-04-30 3:13PM EDT | 85.00 | 18.10 | 9.70 | 11.70 | 0.00 | - | 6 | 19 | 42.59% |
| CEIX251219P00087500 | 2024-05-14 9:30AM EDT | 87.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CEIX251219P00095000 | 2024-05-28 10:10AM EDT | 95.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 1.56% |
| CEIX251219P00097500 | 2024-05-21 11:26AM EDT | 97.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.