Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0687 +0,0015 (+0,14%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.312,70 +9,80 (+0,43%) Bitcoin EUR
53.593,13 -3.360,81 (-5,90%)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:00AM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240517C00060000 | 2024-02-02 12:30PM EDT | 60.00 | 72.40 | 108.00 | 112.40 | 0.00 | - | 25 | 25 | 0.00% |
| CEG240517C00075000 | 2024-04-26 10:58AM EDT | 75.00 | 111.75 | 109.30 | 113.50 | 0.00 | - | 1 | 1 | 242.97% |
| CEG240517C00080000 | 2024-03-20 9:36AM EDT | 80.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| CEG240517C00085000 | 2023-12-12 10:41AM EDT | 85.00 | 32.98 | 28.50 | 31.90 | 0.00 | - | - | 1 | 0.00% |
| CEG240517C00095000 | 2024-01-11 12:41PM EDT | 95.00 | 20.98 | 36.30 | 41.00 | 0.00 | - | 15 | 15 | 0.00% |
| CEG240517C00100000 | 2024-01-19 1:21PM EDT | 100.00 | 16.50 | 30.70 | 35.00 | 0.00 | - | 4 | 4 | 0.00% |
| CEG240517C00105000 | 2024-02-08 11:24AM EDT | 105.00 | 29.51 | 64.60 | 68.50 | 0.00 | - | 1 | 13 | 0.00% |
| CEG240517C00110000 | 2024-04-15 9:33AM EDT | 110.00 | 84.90 | 74.20 | 79.00 | 0.00 | - | 1 | 5 | 155.76% |
| CEG240517C00115000 | 2024-03-19 3:47PM EDT | 115.00 | 58.00 | 67.20 | 71.50 | 0.00 | - | 2 | 43 | 141.89% |
| CEG240517C00120000 | 2024-04-24 9:29AM EDT | 120.00 | 67.70 | 64.50 | 68.50 | 0.00 | - | 3 | 50 | 131.25% |
| CEG240517C00125000 | 2024-04-29 11:18AM EDT | 125.00 | 64.88 | 59.30 | 63.40 | 0.00 | - | 8 | 107 | 117.29% |
| CEG240517C00130000 | 2024-04-19 3:20PM EDT | 130.00 | 49.50 | 54.70 | 59.00 | 0.00 | - | 1 | 174 | 118.41% |
| CEG240517C00135000 | 2024-04-04 11:40AM EDT | 135.00 | 56.06 | 49.60 | 54.00 | 0.00 | - | 1 | 202 | 107.37% |
| CEG240517C00140000 | 2024-04-01 10:53AM EDT | 140.00 | 49.00 | 45.00 | 48.90 | 0.00 | - | 14 | 72 | 100.17% |
| CEG240517C00145000 | 2024-04-03 11:38AM EDT | 145.00 | 46.00 | 40.00 | 44.50 | 0.00 | - | 1 | 369 | 94.97% |
| CEG240517C00150000 | 2024-04-17 11:42AM EDT | 150.00 | 35.00 | 35.70 | 39.50 | 0.00 | - | 8 | 105 | 89.67% |
| CEG240517C00155000 | 2024-03-08 11:07AM EDT | 155.00 | 24.60 | 37.30 | 40.60 | 0.00 | - | 1 | 29 | 139.08% |
| CEG240517C00160000 | 2024-04-18 9:55AM EDT | 160.00 | 27.20 | 25.90 | 30.00 | 0.00 | - | 5 | 18 | 73.32% |
| CEG240517C00165000 | 2024-04-26 9:58AM EDT | 165.00 | 26.04 | 21.40 | 25.50 | 0.00 | - | 2 | 165 | 67.70% |
| CEG240517C00170000 | 2024-04-26 9:58AM EDT | 170.00 | 21.90 | 18.00 | 21.50 | 0.00 | - | 2 | 487 | 67.40% |
| CEG240517C00175000 | 2024-04-30 1:19PM EDT | 175.00 | 16.40 | 14.10 | 17.40 | 0.00 | - | 1 | 131 | 62.59% |
| CEG240517C00180000 | 2024-04-30 3:55PM EDT | 180.00 | 12.80 | 11.90 | 13.90 | 0.00 | - | 2 | 89 | 63.56% |
| CEG240517C00185000 | 2024-04-30 3:55PM EDT | 185.00 | 9.97 | 8.30 | 11.70 | 0.00 | - | 4 | 400 | 61.61% |
| CEG240517C00190000 | 2024-04-30 3:53PM EDT | 190.00 | 7.95 | 5.30 | 9.60 | 0.00 | - | 40 | 3,894 | 59.39% |
| CEG240517C00195000 | 2024-05-01 9:43AM EDT | 195.00 | 6.10 | 4.40 | 7.40 | +0.50 | +8.93% | 100 | 1,612 | 61.05% |
| CEG240517C00200000 | 2024-04-30 3:10PM EDT | 200.00 | 4.61 | 3.60 | 5.90 | 0.00 | - | 8 | 470 | 63.26% |
| CEG240517C00210000 | 2024-04-29 3:34PM EDT | 210.00 | 2.75 | 1.90 | 3.10 | 0.00 | - | 5 | 490 | 62.06% |
| CEG240517C00220000 | 2024-04-30 12:30PM EDT | 220.00 | 1.20 | 0.85 | 1.75 | 0.00 | - | 10 | 2,096 | 62.26% |
| CEG240517C00230000 | 2024-04-30 3:07PM EDT | 230.00 | 0.80 | 0.35 | 1.05 | 0.00 | - | 2 | 434 | 63.55% |
| CEG240517C00240000 | 2024-04-29 1:43PM EDT | 240.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 6 | 33 | 66.31% |
| CEG240517C00250000 | 2024-04-19 1:27PM EDT | 250.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 8 | 34 | 73.00% |
| CEG240517C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 80.66% |
| CEG240517C00270000 | 2024-04-22 10:47AM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 87.89% |
| CEG240517C00280000 | 2024-04-23 3:38PM EDT | 280.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 86.43% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240517P00075000 | 2024-03-11 9:30AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| CEG240517P00080000 | 2023-11-15 3:02PM EDT | 80.00 | 0.60 | 0.35 | 0.95 | 0.00 | - | 1 | 1 | 208.69% |
| CEG240517P00085000 | 2024-01-25 3:29PM EDT | 85.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 167.77% |
| CEG240517P00090000 | 2024-01-11 2:34PM EDT | 90.00 | 1.31 | 0.00 | 0.75 | 0.00 | - | 1 | 205 | 166.31% |
| CEG240517P00095000 | 2024-01-24 2:48PM EDT | 95.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 155.08% |
| CEG240517P00100000 | 2024-03-13 10:03AM EDT | 100.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 110.94% |
| CEG240517P00105000 | 2024-04-01 3:11PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 134.18% |
| CEG240517P00110000 | 2024-02-27 4:11PM EDT | 110.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 112 | 182.62% |
| CEG240517P00115000 | 2024-03-05 1:47PM EDT | 115.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 3 | 43 | 107.81% |
| CEG240517P00120000 | 2024-02-26 11:55AM EDT | 120.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 50.00% |
| CEG240517P00125000 | 2024-03-25 11:07AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 50.00% |
| CEG240517P00130000 | 2024-04-25 10:35AM EDT | 130.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 88.96% |
| CEG240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 6 | 81 | 80.76% |
| CEG240517P00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 4 | 15 | 73.73% |
| CEG240517P00145000 | 2024-04-22 1:57PM EDT | 145.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 65.14% |
| CEG240517P00150000 | 2024-04-30 12:30PM EDT | 150.00 | 0.67 | 0.30 | 4.10 | 0.00 | - | 2 | 103 | 89.23% |
| CEG240517P00155000 | 2024-04-25 10:46AM EDT | 155.00 | 1.02 | 0.55 | 1.40 | 0.00 | - | 4 | 86 | 62.38% |
| CEG240517P00160000 | 2024-04-30 1:02PM EDT | 160.00 | 1.40 | 0.90 | 4.50 | 0.00 | - | 1,315 | 811 | 74.51% |
| CEG240517P00165000 | 2024-04-30 11:31AM EDT | 165.00 | 1.85 | 0.90 | 2.30 | 0.00 | - | 1 | 133 | 52.88% |
| CEG240517P00170000 | 2024-04-30 1:47PM EDT | 170.00 | 2.88 | 1.60 | 3.40 | 0.00 | - | 2 | 560 | 51.86% |
| CEG240517P00175000 | 2024-04-30 11:22AM EDT | 175.00 | 4.12 | 3.70 | 5.30 | 0.00 | - | 2 | 91 | 56.26% |
| CEG240517P00180000 | 2024-04-30 3:01PM EDT | 180.00 | 5.70 | 5.30 | 6.60 | 0.00 | - | 17 | 3,891 | 53.19% |
| CEG240517P00185000 | 2024-04-30 3:35PM EDT | 185.00 | 7.90 | 7.70 | 10.10 | 0.00 | - | 11 | 176 | 57.00% |
| CEG240517P00190000 | 2024-04-30 2:50PM EDT | 190.00 | 10.60 | 10.30 | 12.40 | 0.00 | - | 70 | 286 | 54.75% |
| CEG240517P00195000 | 2024-04-29 10:45AM EDT | 195.00 | 12.60 | 13.50 | 16.00 | 0.00 | - | 9 | 132 | 55.85% |
| CEG240517P00200000 | 2024-04-25 10:42AM EDT | 200.00 | 18.10 | 15.70 | 19.50 | 0.00 | - | 6 | 67 | 50.16% |
| CEG240517P00210000 | 2024-04-22 2:44PM EDT | 210.00 | 28.79 | 24.00 | 28.10 | 0.00 | - | - | 10 | 51.27% |
| CEG240517P00220000 | 2024-04-22 2:44PM EDT | 220.00 | 38.50 | 32.50 | 36.20 | 0.00 | - | - | 5 | 65.58% |
| CEG240517P00270000 | 2024-04-04 9:54AM EDT | 270.00 | 79.40 | 81.30 | 85.90 | 0.00 | - | 2 | 0 | 109.86% |
© 2024 Yahoo. Todos los derechos reservados.