Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240920C00006000 | 2024-06-21 2:21PM EDT | 6.00 | 10.25 | 8.70 | 12.50 | 0.00 | - | 1 | 4 | 300.59% |
| CENX240920C00007000 | 2024-05-21 1:27PM EDT | 7.00 | 12.37 | 7.70 | 11.20 | 0.00 | - | 2 | 3 | 238.67% |
| CENX240920C00009000 | 2024-05-03 12:11PM EDT | 9.00 | 7.91 | 9.10 | 11.30 | 0.00 | - | 1 | 1 | 242.19% |
| CENX240920C00010000 | 2024-04-19 2:41PM EDT | 10.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CENX240920C00011000 | 2024-03-18 9:43AM EDT | 11.00 | 2.95 | 5.20 | 8.90 | 0.00 | - | 4 | 25 | 133.59% |
| CENX240920C00012000 | 2024-06-18 10:14AM EDT | 12.00 | 4.25 | 3.80 | 7.30 | 0.00 | - | 30 | 1,030 | 91.89% |
| CENX240920C00013000 | 2024-06-24 10:54AM EDT | 13.00 | 4.40 | 2.80 | 4.50 | 0.00 | - | 1 | 111 | 75.20% |
| CENX240920C00014000 | 2024-06-24 10:52AM EDT | 14.00 | 3.76 | 3.50 | 3.70 | 0.00 | - | 1 | 16 | 65.67% |
| CENX240920C00015000 | 2024-06-20 1:28PM EDT | 15.00 | 2.55 | 2.90 | 3.00 | 0.00 | - | 1 | 62 | 64.55% |
| CENX240920C00016000 | 2024-06-28 12:34PM EDT | 16.00 | 2.25 | 2.35 | 2.45 | -0.05 | -2.17% | 5 | 20 | 64.16% |
| CENX240920C00017000 | 2024-06-27 2:49PM EDT | 17.00 | 1.45 | 1.85 | 2.00 | 0.00 | - | 6 | 197 | 63.67% |
| CENX240920C00018000 | 2024-06-25 12:31PM EDT | 18.00 | 1.46 | 1.45 | 1.60 | 0.00 | - | 2 | 168 | 63.14% |
| CENX240920C00019000 | 2024-06-24 9:52AM EDT | 19.00 | 1.35 | 1.15 | 1.25 | 0.00 | - | 10 | 979 | 62.84% |
| CENX240920C00020000 | 2024-06-27 2:26PM EDT | 20.00 | 0.68 | 0.90 | 1.00 | 0.00 | - | 1 | 986 | 63.09% |
| CENX240920C00021000 | 2024-06-27 12:22PM EDT | 21.00 | 0.55 | 0.70 | 0.80 | 0.00 | - | 5 | 498 | 63.33% |
| CENX240920C00025000 | 2024-05-31 12:09PM EDT | 25.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | 3 | 519 | 65.14% |
| CENX240920C00030000 | 2024-06-04 11:11AM EDT | 30.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 35 | 82.62% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240920P00006000 | 2024-06-27 9:50AM EDT | 6.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 151.95% |
| CENX240920P00007000 | 2024-06-27 9:51AM EDT | 7.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 15 | 16 | 107.03% |
| CENX240920P00008000 | 2024-04-12 10:56AM EDT | 8.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 138.87% |
| CENX240920P00009000 | 2024-06-25 9:53AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| CENX240920P00010000 | 2024-06-11 9:31AM EDT | 10.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 1 | 12 | 82.23% |
| CENX240920P00011000 | 2024-06-14 11:53AM EDT | 11.00 | 0.33 | 0.10 | 0.25 | 0.00 | - | 1 | 25 | 65.23% |
| CENX240920P00012000 | 2024-06-26 12:32PM EDT | 12.00 | 0.37 | 0.20 | 0.35 | 0.00 | - | 7 | 26 | 61.91% |
| CENX240920P00013000 | 2024-06-25 1:48PM EDT | 13.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 5 | 18 | 60.55% |
| CENX240920P00014000 | 2024-06-17 11:54AM EDT | 14.00 | 1.27 | 0.65 | 0.75 | 0.00 | - | 6 | 13 | 59.47% |
| CENX240920P00015000 | 2024-06-20 1:27PM EDT | 15.00 | 1.35 | 0.95 | 1.10 | 0.00 | - | 1 | 76 | 58.30% |
| CENX240920P00016000 | 2024-06-26 11:50AM EDT | 16.00 | 1.75 | 1.40 | 1.50 | 0.00 | - | 10 | 75 | 57.62% |
| CENX240920P00017000 | 2024-06-17 2:26PM EDT | 17.00 | 2.85 | 1.90 | 2.05 | 0.00 | - | 10 | 205 | 57.37% |
| CENX240920P00018000 | 2024-06-18 10:10AM EDT | 18.00 | 3.30 | 2.50 | 2.65 | 0.00 | - | 1 | 154 | 56.89% |
| CENX240920P00019000 | 2024-05-29 2:10PM EDT | 19.00 | 2.55 | 3.20 | 3.40 | 0.00 | - | 20 | 129 | 58.01% |
| CENX240920P00020000 | 2024-06-10 10:32AM EDT | 20.00 | 4.81 | 3.90 | 4.10 | 0.00 | - | 30 | 30 | 56.10% |
| CENX240920P00030000 | 2024-04-12 10:36AM EDT | 30.00 | 13.30 | 11.00 | 14.00 | 0.00 | - | 6 | 0 | 108.40% |
© 2024 Yahoo. Todos los derechos reservados.