U.S. markets closed
F S&P 500
5,438.50 0.00 (0.00%) F Dow Jones
38,649.00 -28.00 (-0.07%) F Nasdaq
19,620.00 +17.50 (+0.09%) E-mini Russell 2000 Index Futur
2,036.70 -4.30 (-0.21%) Petróleo
78.10 -0.52 (-0.66%) Oro
2,318.90 +0.90 (+0.04%)
CNX Resources Corporation (CNX)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX250117C00005000 | 2024-05-29 9:37AM EDT | 5.00 | 20.61 | 19.20 | 23.00 | 0.00 | - | 10 | 11 | 168.16% |
| CNX250117C00010000 | 2024-03-21 12:56PM EDT | 10.00 | 13.10 | 12.70 | 16.20 | 0.00 | - | 1 | 1 | 104.20% |
| CNX250117C00013000 | 2024-05-29 10:46AM EDT | 13.00 | 12.59 | 11.60 | 15.50 | 0.00 | - | 3 | 23 | 90.23% |
| CNX250117C00015000 | 2024-05-30 12:15PM EDT | 15.00 | 11.41 | 9.30 | 13.50 | 0.00 | - | 1 | 33 | 71.14% |
| CNX250117C00016000 | 2024-06-12 10:17AM EDT | 16.00 | 10.97 | 8.40 | 12.10 | 0.00 | - | 3 | 8 | 60.69% |
| CNX250117C00017000 | 2024-06-12 10:17AM EDT | 17.00 | 9.96 | 7.20 | 10.00 | 0.00 | - | 3 | 33 | 71.83% |
| CNX250117C00020000 | 2024-06-11 10:28AM EDT | 20.00 | 7.19 | 5.10 | 8.10 | 0.00 | - | 1 | 1,121 | 71.05% |
| CNX250117C00022000 | 2024-06-10 9:56AM EDT | 22.00 | 5.20 | 4.90 | 5.10 | 0.00 | - | 1 | 368 | 42.14% |
| CNX250117C00023000 | 2024-05-28 10:48AM EDT | 23.00 | 4.15 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 40.50% |
| CNX250117C00024000 | 2024-06-13 10:35AM EDT | 24.00 | 3.60 | 3.50 | 3.70 | -0.70 | -16.28% | 1 | 1 | 38.33% |
| CNX250117C00025000 | 2024-06-07 2:40PM EDT | 25.00 | 2.92 | 2.95 | 3.10 | 0.00 | - | 7 | 1,007 | 36.94% |
| CNX250117C00027000 | 2024-06-11 3:42PM EDT | 27.00 | 2.43 | 1.95 | 2.15 | 0.00 | - | 2 | 261 | 35.40% |
| CNX250117C00029000 | 2024-06-13 11:08AM EDT | 29.00 | 1.30 | 1.25 | 1.40 | -0.35 | -21.21% | 20 | 8 | 33.77% |
| CNX250117C00030000 | 2024-06-13 11:14AM EDT | 30.00 | 1.07 | 1.00 | 1.15 | -0.20 | -15.75% | 100 | 1,338 | 33.69% |
| CNX250117C00032000 | 2024-05-16 2:51PM EDT | 32.00 | 0.50 | 0.55 | 0.75 | 0.00 | - | - | 1 | 33.30% |
| CNX250117C00035000 | 2024-06-06 9:30AM EDT | 35.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 9 | 796 | 34.52% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX250117P00010000 | 2023-03-28 9:40AM EDT | 10.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 10 | 45 | 106.74% |
| CNX250117P00013000 | 2024-03-18 12:37PM EDT | 13.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 104 | 66.11% |
| CNX250117P00015000 | 2024-04-29 10:50AM EDT | 15.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 24 | 339 | 58.74% |
| CNX250117P00017000 | 2024-01-09 1:20PM EDT | 17.00 | 1.25 | 0.95 | 1.20 | 0.00 | - | 13 | 80 | 61.62% |
| CNX250117P00020000 | 2024-05-31 3:55PM EDT | 20.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 147 | 32.37% |
| CNX250117P00022000 | 2024-06-13 10:22AM EDT | 22.00 | 0.75 | 0.75 | 0.85 | -0.18 | -19.35% | 1 | 27 | 29.54% |
| CNX250117P00023000 | 2024-05-16 3:27PM EDT | 23.00 | 1.45 | 0.35 | 1.15 | 0.00 | - | - | 1 | 29.00% |
| CNX250117P00025000 | 2024-06-07 2:40PM EDT | 25.00 | 1.87 | 1.10 | 1.85 | 0.00 | - | 1 | 37 | 26.69% |
| CNX250117P00030000 | 2024-06-10 11:12AM EDT | 30.00 | 4.52 | 4.10 | 5.00 | 0.00 | - | 2 | 9 | 22.80% |
© 2024 Yahoo. Todos los derechos reservados.