CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:22AM EDT. Mercado abierto.
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 | 48.60 | 52.90 | 0.00 | - | 10 | 2 | 144.14% |
| CEIX240621C00060000 | 2024-05-14 3:08PM EDT | 60.00 | 27.37 | 43.70 | 47.80 | 0.00 | - | 1 | 139 | 114.26% |
| CEIX240621C00065000 | 2024-05-21 3:22PM EDT | 65.00 | 32.00 | 38.50 | 42.80 | 0.00 | - | 1 | 7 | 100.00% |
| CEIX240621C00070000 | 2024-05-03 2:43PM EDT | 70.00 | 14.60 | 32.10 | 35.90 | 0.00 | - | 1 | 10 | 0.00% |
| CEIX240621C00075000 | 2024-05-22 10:41AM EDT | 75.00 | 21.50 | 28.70 | 33.10 | 0.00 | - | 1 | 27 | 95.41% |
| CEIX240621C00077500 | 2024-05-13 10:50AM EDT | 77.50 | 10.65 | 26.20 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
| CEIX240621C00080000 | 2024-05-31 10:03AM EDT | 80.00 | 20.50 | 23.80 | 28.00 | 0.00 | - | 1 | 91 | 76.37% |
| CEIX240621C00082500 | 2024-05-22 10:35AM EDT | 82.50 | 14.00 | 21.60 | 25.80 | 0.00 | - | 1 | 24 | 81.35% |
| CEIX240621C00085000 | 2024-05-31 10:40AM EDT | 85.00 | 16.00 | 18.80 | 22.90 | 0.00 | - | 7 | 254 | 58.20% |
| CEIX240621C00087500 | 2024-05-21 12:59PM EDT | 87.50 | 10.00 | 16.40 | 20.50 | 0.00 | - | 14 | 77 | 56.84% |
| CEIX240621C00090000 | 2024-05-31 3:51PM EDT | 90.00 | 14.10 | 13.90 | 18.00 | 0.00 | - | 14 | 456 | 50.49% |
| CEIX240621C00092500 | 2024-05-31 9:37AM EDT | 92.50 | 7.85 | 11.50 | 15.40 | 0.00 | - | 1 | 355 | 40.43% |
| CEIX240621C00095000 | 2024-05-31 3:53PM EDT | 95.00 | 9.77 | 9.10 | 12.80 | 0.00 | - | 14 | 543 | 29.88% |
| CEIX240621C00097500 | 2024-05-31 3:56PM EDT | 97.50 | 8.00 | 8.10 | 11.00 | 0.00 | - | 6 | 117 | 42.58% |
| CEIX240621C00100000 | 2024-05-31 3:51PM EDT | 100.00 | 5.70 | 5.90 | 9.10 | 0.00 | - | 30 | 409 | 43.99% |
| CEIX240621C00105000 | 2024-05-31 3:56PM EDT | 105.00 | 2.95 | 2.75 | 5.50 | -0.37 | -11.14% | 7 | 391 | 41.33% |
| CEIX240621C00110000 | 2024-05-31 3:50PM EDT | 110.00 | 1.80 | 1.40 | 2.10 | +0.60 | +50.00% | 1 | 410 | 31.42% |
| CEIX240621C00115000 | 2024-05-31 3:47PM EDT | 115.00 | 0.50 | 0.30 | 2.95 | 0.00 | - | 5 | 417 | 58.18% |
| CEIX240621C00120000 | 2024-05-21 3:20PM EDT | 120.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 8 | 314 | 61.26% |
| CEIX240621C00125000 | 2024-05-01 11:18AM EDT | 125.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 393 | 45.26% |
| CEIX240621C00130000 | 2024-05-06 11:32AM EDT | 130.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 81 | 69.39% |
| CEIX240621C00135000 | 2024-05-01 1:16PM EDT | 135.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 4 | 42 | 67.87% |
| CEIX240621C00140000 | 2024-04-09 3:18PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 105 | 68.70% |
| CEIX240621C00145000 | 2024-01-16 1:42PM EDT | 145.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 2 | 23 | 119.19% |
| CEIX240621C00150000 | 2024-04-09 3:18PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 56.25% |
| CEIX240621C00155000 | 2024-02-14 1:15PM EDT | 155.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 85.35% |
| CEIX240621C00160000 | 2024-02-07 4:38PM EDT | 160.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 93.65% |
| CEIX240621C00165000 | 2024-05-31 1:14PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 70.31% |
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 | 184.38% |
| CEIX240621P00050000 | 2024-05-09 2:35PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 126.56% |
| CEIX240621P00055000 | 2024-04-25 2:55PM EDT | 55.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 25 | 184.67% |
| CEIX240621P00060000 | 2024-05-07 9:43AM EDT | 60.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 4 | 205 | 156.45% |
| CEIX240621P00065000 | 2024-05-10 11:57AM EDT | 65.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 4 | 304 | 139.16% |
| CEIX240621P00070000 | 2024-05-20 10:41AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 200 | 80.47% |
| CEIX240621P00072500 | 2024-05-20 10:23AM EDT | 72.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 10 | 55 | 113.53% |
| CEIX240621P00075000 | 2024-05-31 2:52PM EDT | 75.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 1 | 452 | 105.47% |
| CEIX240621P00077500 | 2024-05-30 2:44PM EDT | 77.50 | 0.26 | 0.00 | 1.25 | 0.00 | - | 10 | 110 | 97.66% |
| CEIX240621P00080000 | 2024-05-29 3:51PM EDT | 80.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 199 | 2,480 | 71.29% |
| CEIX240621P00082500 | 2024-05-31 3:55PM EDT | 82.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 381 | 2,282 | 82.52% |
| CEIX240621P00085000 | 2024-05-31 12:56PM EDT | 85.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 7 | 1,684 | 55.86% |
| CEIX240621P00087500 | 2024-05-31 1:25PM EDT | 87.50 | 0.30 | 0.00 | 1.45 | 0.00 | - | 28 | 88 | 70.61% |
| CEIX240621P00090000 | 2024-05-31 3:56PM EDT | 90.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 16 | 2,008 | 50.88% |
| CEIX240621P00092500 | 2024-05-31 12:40PM EDT | 92.50 | 0.80 | 0.00 | 2.05 | 0.00 | - | 5 | 386 | 62.21% |
| CEIX240621P00095000 | 2024-06-03 9:35AM EDT | 95.00 | 0.95 | 0.15 | 0.70 | 0.00 | - | 3 | 119 | 48.17% |
| CEIX240621P00097500 | 2024-06-03 10:05AM EDT | 97.50 | 0.75 | 0.50 | 1.00 | -0.44 | -36.97% | 1,501 | 104 | 46.24% |
| CEIX240621P00100000 | 2024-06-03 9:49AM EDT | 100.00 | 1.65 | 1.05 | 1.55 | -0.20 | -10.81% | 5 | 450 | 46.22% |
| CEIX240621P00105000 | 2024-05-31 3:26PM EDT | 105.00 | 4.60 | 2.10 | 3.70 | 0.00 | - | 2 | 22 | 51.03% |
| CEIX240621P00110000 | 2024-02-12 11:46AM EDT | 110.00 | 26.32 | 27.30 | 30.40 | 0.00 | - | 1 | 55 | 284.40% |
| CEIX240621P00115000 | 2024-01-10 2:21PM EDT | 115.00 | 22.80 | 30.30 | 34.30 | 0.00 | - | 1 | 145 | 286.38% |
| CEIX240621P00120000 | 2024-02-06 3:11PM EDT | 120.00 | 33.30 | 24.50 | 28.20 | 0.00 | - | 4 | 0 | 190.77% |
| CEIX240621P00125000 | 2024-03-05 4:16PM EDT | 125.00 | 34.63 | 41.50 | 46.00 | 0.00 | - | 40 | 0 | 333.44% |
| CEIX240621P00130000 | 2024-02-14 4:16PM EDT | 130.00 | 48.90 | 46.60 | 51.40 | 0.00 | - | 100 | 0 | 350.12% |
| 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.