Mercados españoles cerrados
S&P 500
5.467,64 -1,66 (-0,03%) Nasdaq
17.763,62 +45,97 (+0,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0688 -0,0027 (-0,26%) Petróleo Brent
85,65 +0,64 (+0,75%) Bitcoin EUR
57.255,36 -237,77 (-0,41%)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:00PM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719C00040000 | 2023-10-23 12:44PM EDT | 40.00 | 73.50 | 81.60 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00050000 | 2023-11-15 4:11PM EDT | 50.00 | 73.10 | 67.50 | 71.70 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00070000 | 2024-05-20 11:52AM EDT | 70.00 | 143.19 | 148.70 | 152.70 | 0.00 | - | 10 | 10 | 419.24% |
| CEG240719C00075000 | 2024-06-12 11:37AM EDT | 75.00 | 141.60 | 137.20 | 140.10 | 0.00 | - | 1 | 3 | 267.58% |
| CEG240719C00080000 | 2024-06-24 12:31PM EDT | 80.00 | 137.73 | 131.80 | 135.60 | 0.00 | - | 2 | 5 | 253.66% |
| CEG240719C00085000 | 2024-05-28 9:47AM EDT | 85.00 | 142.20 | 127.10 | 130.60 | 0.00 | - | 1 | 47 | 242.87% |
| CEG240719C00090000 | 2024-03-19 10:10AM EDT | 90.00 | 81.00 | 92.70 | 97.50 | 0.00 | - | 1 | 10 | 0.00% |
| CEG240719C00095000 | 2024-06-26 9:56AM EDT | 95.00 | 125.77 | 117.20 | 120.50 | -11.04 | -8.07% | 1 | 52 | 216.60% |
| CEG240719C00100000 | 2024-06-24 12:06PM EDT | 100.00 | 117.20 | 112.10 | 115.70 | 0.00 | - | 3 | 23 | 205.49% |
| CEG240719C00105000 | 2024-04-25 3:09PM EDT | 105.00 | 85.05 | 123.50 | 128.00 | 0.00 | - | 1 | 22 | 386.25% |
| CEG240719C00110000 | 2024-02-27 11:22AM EDT | 110.00 | 39.00 | 74.50 | 78.90 | 0.00 | - | 2 | 47 | 0.00% |
| CEG240719C00115000 | 2024-06-18 3:50PM EDT | 115.00 | 106.69 | 97.20 | 100.70 | 0.00 | - | 1 | 41 | 173.32% |
| CEG240719C00120000 | 2024-06-03 12:26PM EDT | 120.00 | 87.36 | 92.30 | 95.70 | 0.00 | - | 2 | 275 | 163.99% |
| CEG240719C00125000 | 2024-06-21 3:13PM EDT | 125.00 | 95.16 | 87.20 | 90.50 | 0.00 | - | 1 | 76 | 151.98% |
| CEG240719C00130000 | 2024-06-21 2:28PM EDT | 130.00 | 89.54 | 83.10 | 85.60 | 0.00 | - | 2 | 320 | 149.63% |
| CEG240719C00135000 | 2024-05-03 12:33PM EDT | 135.00 | 64.11 | 82.30 | 84.30 | 0.00 | - | 1 | 65 | 182.54% |
| CEG240719C00140000 | 2024-05-28 9:30AM EDT | 140.00 | 94.00 | 72.30 | 75.90 | 0.00 | - | 4 | 36 | 128.22% |
| CEG240719C00145000 | 2024-05-09 3:57PM EDT | 145.00 | 72.01 | 51.80 | 56.40 | 0.00 | - | 1 | 10 | 0.00% |
| CEG240719C00150000 | 2024-06-06 12:09PM EDT | 150.00 | 50.20 | 62.50 | 65.90 | 0.00 | - | 1 | 71 | 112.37% |
| CEG240719C00155000 | 2024-05-30 2:02PM EDT | 155.00 | 72.50 | 57.90 | 61.00 | 0.00 | - | 16 | 123 | 106.76% |
| CEG240719C00160000 | 2024-06-20 10:37AM EDT | 160.00 | 66.80 | 52.60 | 55.50 | 0.00 | - | 1 | 30 | 94.56% |
| CEG240719C00165000 | 2024-05-29 9:41AM EDT | 165.00 | 61.00 | 47.50 | 51.00 | 0.00 | - | 8 | 91 | 88.67% |
| CEG240719C00170000 | 2024-06-26 11:07AM EDT | 170.00 | 48.00 | 42.60 | 46.20 | +1.95 | +4.23% | 2 | 136 | 82.20% |
| CEG240719C00175000 | 2024-06-24 12:31PM EDT | 175.00 | 43.61 | 37.90 | 41.30 | 0.00 | - | 10 | 156 | 76.07% |
| CEG240719C00180000 | 2024-06-21 3:13PM EDT | 180.00 | 40.11 | 33.20 | 35.60 | 0.00 | - | 1 | 121 | 66.70% |
| CEG240719C00185000 | 2024-06-21 2:28PM EDT | 185.00 | 36.23 | 28.90 | 30.30 | 0.00 | - | 2 | 417 | 60.45% |
| CEG240719C00190000 | 2024-06-24 10:31AM EDT | 190.00 | 33.07 | 24.80 | 25.70 | 0.00 | - | 5 | 514 | 56.86% |
| CEG240719C00195000 | 2024-06-25 12:00PM EDT | 195.00 | 26.90 | 19.50 | 22.00 | 0.00 | - | 3 | 253 | 51.55% |
| CEG240719C00200000 | 2024-06-26 12:12PM EDT | 200.00 | 17.58 | 16.20 | 17.40 | -2.92 | -14.24% | 2 | 480 | 51.59% |
| CEG240719C00210000 | 2024-06-26 12:50PM EDT | 210.00 | 9.59 | 10.30 | 10.80 | -6.91 | -41.88% | 62 | 1,210 | 47.13% |
| CEG240719C00220000 | 2024-06-26 1:44PM EDT | 220.00 | 5.92 | 5.80 | 6.10 | -4.52 | -42.97% | 83 | 1,039 | 44.70% |
| CEG240719C00230000 | 2024-06-26 1:44PM EDT | 230.00 | 3.01 | 3.00 | 3.10 | -2.79 | -47.37% | 125 | 709 | 43.14% |
| CEG240719C00240000 | 2024-06-26 1:25PM EDT | 240.00 | 1.60 | 1.35 | 1.75 | -1.60 | -50.00% | 54 | 2,036 | 44.89% |
| CEG240719C00250000 | 2024-06-26 1:16PM EDT | 250.00 | 0.76 | 0.65 | 1.00 | -0.89 | -53.94% | 55 | 557 | 46.75% |
| CEG240719C00260000 | 2024-06-26 1:32PM EDT | 260.00 | 0.55 | 0.35 | 1.00 | -0.37 | -40.22% | 7 | 110 | 50.12% |
| CEG240719C00270000 | 2024-06-26 1:16PM EDT | 270.00 | 0.20 | 0.10 | 0.40 | -0.25 | -55.56% | 1 | 185 | 51.76% |
| CEG240719C00280000 | 2024-06-26 10:03AM EDT | 280.00 | 0.20 | 0.05 | 0.60 | -0.10 | -33.33% | 1 | 12 | 55.91% |
| CEG240719C00290000 | 2024-06-26 12:51PM EDT | 290.00 | 0.06 | 0.05 | 0.20 | -0.19 | -76.00% | 38 | 47 | 53.71% |
| CEG240719C00320000 | 2024-06-21 12:41PM EDT | 320.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 40 | 60.94% |
| CEG240719C00330000 | 2024-06-21 11:39AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 60.55% |
| CEG240719C00340000 | 2024-06-20 3:45PM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 87.79% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719P00040000 | 2023-10-09 3:51PM EDT | 40.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 30 | 267.19% |
| CEG240719P00050000 | 2023-07-13 10:09AM EDT | 50.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | - | 1 | 259.18% |
| CEG240719P00055000 | 2023-10-09 3:51PM EDT | 55.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 245.12% |
| CEG240719P00070000 | 2023-08-16 12:17PM EDT | 70.00 | 1.31 | 0.85 | 1.00 | 0.00 | - | 2 | 284 | 234.86% |
| CEG240719P00075000 | 2023-11-13 12:04PM EDT | 75.00 | 0.71 | 0.75 | 0.90 | 0.00 | - | 1 | 5 | 216.70% |
| CEG240719P00080000 | 2023-12-29 10:30AM EDT | 80.00 | 0.98 | 0.15 | 0.85 | 0.00 | - | 1 | 9 | 187.99% |
| CEG240719P00085000 | 2024-01-12 11:26AM EDT | 85.00 | 1.28 | 0.10 | 0.80 | 0.00 | - | 3 | 31 | 174.22% |
| CEG240719P00090000 | 2024-02-29 4:50PM EDT | 90.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 37 | 162.70% |
| CEG240719P00095000 | 2024-02-28 11:57AM EDT | 95.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 95 | 169.24% |
| CEG240719P00100000 | 2024-04-17 2:27PM EDT | 100.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 2 | 91 | 172.36% |
| CEG240719P00105000 | 2024-02-27 1:49PM EDT | 105.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 145 | 189.79% |
| CEG240719P00110000 | 2024-04-09 3:25PM EDT | 110.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 96.88% |
| CEG240719P00115000 | 2024-06-04 11:06AM EDT | 115.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 50 | 159 | 94.92% |
| CEG240719P00120000 | 2024-05-28 9:30AM EDT | 120.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 311 | 115.33% |
| CEG240719P00125000 | 2024-06-20 10:38AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 703 | 50.00% |
| CEG240719P00130000 | 2024-06-25 10:45AM EDT | 130.00 | 0.05 | 0.20 | 0.00 | 0.00 | - | 3 | 94 | 79.88% |
| CEG240719P00135000 | 2024-06-24 9:30AM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 32 | 99.27% |
| CEG240719P00140000 | 2024-06-26 12:26PM EDT | 140.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 18 | 84.13% |
| CEG240719P00145000 | 2024-06-24 12:54PM EDT | 145.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 68 | 77.88% |
| CEG240719P00150000 | 2024-06-24 9:30AM EDT | 150.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 94 | 60.06% |
| CEG240719P00155000 | 2024-06-20 11:27AM EDT | 155.00 | 0.27 | 0.05 | 0.30 | 0.00 | - | 10 | 68 | 57.62% |
| CEG240719P00160000 | 2024-06-20 11:27AM EDT | 160.00 | 0.34 | 0.05 | 0.15 | 0.00 | - | 10 | 137 | 51.27% |
| CEG240719P00165000 | 2024-06-26 12:14PM EDT | 165.00 | 0.19 | 0.10 | 0.25 | -0.11 | -36.67% | 6 | 911 | 50.15% |
| CEG240719P00170000 | 2024-06-26 11:05AM EDT | 170.00 | 0.27 | 0.20 | 0.35 | -0.15 | -35.71% | 3 | 188 | 47.71% |
| CEG240719P00175000 | 2024-06-26 9:36AM EDT | 175.00 | 0.35 | 0.25 | 0.70 | -0.03 | -7.89% | 1 | 291 | 48.88% |
| CEG240719P00180000 | 2024-06-26 12:15PM EDT | 180.00 | 0.70 | 0.45 | 0.65 | +0.27 | +62.79% | 4 | 540 | 42.26% |
| CEG240719P00185000 | 2024-06-26 11:19AM EDT | 185.00 | 0.62 | 0.75 | 0.90 | +0.07 | +12.73% | 45 | 440 | 39.62% |
| CEG240719P00190000 | 2024-06-26 1:11PM EDT | 190.00 | 1.32 | 1.15 | 1.40 | +0.67 | +103.08% | 174 | 3,784 | 38.28% |
| CEG240719P00195000 | 2024-06-26 1:37PM EDT | 195.00 | 2.00 | 1.90 | 2.15 | +1.00 | +100.00% | 86 | 4,376 | 37.10% |
| CEG240719P00200000 | 2024-06-26 1:44PM EDT | 200.00 | 3.20 | 3.10 | 3.30 | +1.55 | +93.94% | 72 | 1,992 | 36.40% |
| CEG240719P00210000 | 2024-06-26 1:33PM EDT | 210.00 | 6.54 | 6.30 | 6.70 | +2.84 | +76.76% | 122 | 3,380 | 33.99% |
| CEG240719P00220000 | 2024-06-26 1:34PM EDT | 220.00 | 12.00 | 11.40 | 12.00 | +4.55 | +61.07% | 36 | 1,940 | 30.66% |
| CEG240719P00230000 | 2024-06-26 11:19AM EDT | 230.00 | 15.53 | 18.30 | 19.60 | +2.48 | +19.00% | 21 | 173 | 27.61% |
| CEG240719P00240000 | 2024-06-25 9:53AM EDT | 240.00 | 21.80 | 26.80 | 27.70 | 0.00 | - | 1 | 25 | 0.00% |
| CEG240719P00250000 | 2024-06-03 10:39AM EDT | 250.00 | 43.00 | 35.20 | 38.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.