Mercados españoles cerrados

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
211,27-11,10 (-4,99%)
A partir del 02:00PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CEG240719C000400002023-10-23 12:44PM EDT40.0073.5081.6086.000.00--10.00%
CEG240719C000500002023-11-15 4:11PM EDT50.0073.1067.5071.700.00--10.00%
CEG240719C000700002024-05-20 11:52AM EDT70.00143.19148.70152.700.00-1010419.24%
CEG240719C000750002024-06-12 11:37AM EDT75.00141.60137.20140.100.00-13267.58%
CEG240719C000800002024-06-24 12:31PM EDT80.00137.73131.80135.600.00-25253.66%
CEG240719C000850002024-05-28 9:47AM EDT85.00142.20127.10130.600.00-147242.87%
CEG240719C000900002024-03-19 10:10AM EDT90.0081.0092.7097.500.00-1100.00%
CEG240719C000950002024-06-26 9:56AM EDT95.00125.77117.20120.50-11.04-8.07%152216.60%
CEG240719C001000002024-06-24 12:06PM EDT100.00117.20112.10115.700.00-323205.49%
CEG240719C001050002024-04-25 3:09PM EDT105.0085.05123.50128.000.00-122386.25%
CEG240719C001100002024-02-27 11:22AM EDT110.0039.0074.5078.900.00-2470.00%
CEG240719C001150002024-06-18 3:50PM EDT115.00106.6997.20100.700.00-141173.32%
CEG240719C001200002024-06-03 12:26PM EDT120.0087.3692.3095.700.00-2275163.99%
CEG240719C001250002024-06-21 3:13PM EDT125.0095.1687.2090.500.00-176151.98%
CEG240719C001300002024-06-21 2:28PM EDT130.0089.5483.1085.600.00-2320149.63%
CEG240719C001350002024-05-03 12:33PM EDT135.0064.1182.3084.300.00-165182.54%
CEG240719C001400002024-05-28 9:30AM EDT140.0094.0072.3075.900.00-436128.22%
CEG240719C001450002024-05-09 3:57PM EDT145.0072.0151.8056.400.00-1100.00%
CEG240719C001500002024-06-06 12:09PM EDT150.0050.2062.5065.900.00-171112.37%
CEG240719C001550002024-05-30 2:02PM EDT155.0072.5057.9061.000.00-16123106.76%
CEG240719C001600002024-06-20 10:37AM EDT160.0066.8052.6055.500.00-13094.56%
CEG240719C001650002024-05-29 9:41AM EDT165.0061.0047.5051.000.00-89188.67%
CEG240719C001700002024-06-26 11:07AM EDT170.0048.0042.6046.20+1.95+4.23%213682.20%
CEG240719C001750002024-06-24 12:31PM EDT175.0043.6137.9041.300.00-1015676.07%
CEG240719C001800002024-06-21 3:13PM EDT180.0040.1133.2035.600.00-112166.70%
CEG240719C001850002024-06-21 2:28PM EDT185.0036.2328.9030.300.00-241760.45%
CEG240719C001900002024-06-24 10:31AM EDT190.0033.0724.8025.700.00-551456.86%
CEG240719C001950002024-06-25 12:00PM EDT195.0026.9019.5022.000.00-325351.55%
CEG240719C002000002024-06-26 12:12PM EDT200.0017.5816.2017.40-2.92-14.24%248051.59%
CEG240719C002100002024-06-26 12:50PM EDT210.009.5910.3010.80-6.91-41.88%621,21047.13%
CEG240719C002200002024-06-26 1:44PM EDT220.005.925.806.10-4.52-42.97%831,03944.70%
CEG240719C002300002024-06-26 1:44PM EDT230.003.013.003.10-2.79-47.37%12570943.14%
CEG240719C002400002024-06-26 1:25PM EDT240.001.601.351.75-1.60-50.00%542,03644.89%
CEG240719C002500002024-06-26 1:16PM EDT250.000.760.651.00-0.89-53.94%5555746.75%
CEG240719C002600002024-06-26 1:32PM EDT260.000.550.351.00-0.37-40.22%711050.12%
CEG240719C002700002024-06-26 1:16PM EDT270.000.200.100.40-0.25-55.56%118551.76%
CEG240719C002800002024-06-26 10:03AM EDT280.000.200.050.60-0.10-33.33%11255.91%
CEG240719C002900002024-06-26 12:51PM EDT290.000.060.050.20-0.19-76.00%384753.71%
CEG240719C003200002024-06-21 12:41PM EDT320.000.060.000.100.00-204060.94%
CEG240719C003300002024-06-21 11:39AM EDT330.000.050.000.050.00-8860.55%
CEG240719C003400002024-06-20 3:45PM EDT340.000.050.000.750.00-11687.79%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CEG240719P000400002023-10-09 3:51PM EDT40.000.250.000.300.00-1030267.19%
CEG240719P000500002023-07-13 10:09AM EDT50.000.650.000.700.00--1259.18%
CEG240719P000550002023-10-09 3:51PM EDT55.000.550.000.750.00-1030245.12%
CEG240719P000700002023-08-16 12:17PM EDT70.001.310.851.000.00-2284234.86%
CEG240719P000750002023-11-13 12:04PM EDT75.000.710.750.900.00-15216.70%
CEG240719P000800002023-12-29 10:30AM EDT80.000.980.150.850.00-19187.99%
CEG240719P000850002024-01-12 11:26AM EDT85.001.280.100.800.00-331174.22%
CEG240719P000900002024-02-29 4:50PM EDT90.000.250.000.850.00-137162.70%
CEG240719P000950002024-02-28 11:57AM EDT95.000.300.001.550.00-195169.24%
CEG240719P001000002024-04-17 2:27PM EDT100.000.100.002.350.00-291172.36%
CEG240719P001050002024-02-27 1:49PM EDT105.000.750.004.800.00-1145189.79%
CEG240719P001100002024-04-09 3:25PM EDT110.000.210.000.100.00-27296.88%
CEG240719P001150002024-06-04 11:06AM EDT115.000.250.000.150.00-5015994.92%
CEG240719P001200002024-05-28 9:30AM EDT120.000.210.001.000.00-1311115.33%
CEG240719P001250002024-06-20 10:38AM EDT125.000.050.000.000.00-2570350.00%
CEG240719P001300002024-06-25 10:45AM EDT130.000.050.200.000.00-39479.88%
CEG240719P001350002024-06-24 9:30AM EDT135.000.050.001.350.00-23299.27%
CEG240719P001400002024-06-26 12:26PM EDT140.000.050.050.750.00-41884.13%
CEG240719P001450002024-06-24 12:54PM EDT145.000.050.050.750.00-46877.88%
CEG240719P001500002024-06-24 9:30AM EDT150.000.150.050.200.00-19460.06%
CEG240719P001550002024-06-20 11:27AM EDT155.000.270.050.300.00-106857.62%
CEG240719P001600002024-06-20 11:27AM EDT160.000.340.050.150.00-1013751.27%
CEG240719P001650002024-06-26 12:14PM EDT165.000.190.100.25-0.11-36.67%691150.15%
CEG240719P001700002024-06-26 11:05AM EDT170.000.270.200.35-0.15-35.71%318847.71%
CEG240719P001750002024-06-26 9:36AM EDT175.000.350.250.70-0.03-7.89%129148.88%
CEG240719P001800002024-06-26 12:15PM EDT180.000.700.450.65+0.27+62.79%454042.26%
CEG240719P001850002024-06-26 11:19AM EDT185.000.620.750.90+0.07+12.73%4544039.62%
CEG240719P001900002024-06-26 1:11PM EDT190.001.321.151.40+0.67+103.08%1743,78438.28%
CEG240719P001950002024-06-26 1:37PM EDT195.002.001.902.15+1.00+100.00%864,37637.10%
CEG240719P002000002024-06-26 1:44PM EDT200.003.203.103.30+1.55+93.94%721,99236.40%
CEG240719P002100002024-06-26 1:33PM EDT210.006.546.306.70+2.84+76.76%1223,38033.99%
CEG240719P002200002024-06-26 1:34PM EDT220.0012.0011.4012.00+4.55+61.07%361,94030.66%
CEG240719P002300002024-06-26 11:19AM EDT230.0015.5318.3019.60+2.48+19.00%2117327.61%
CEG240719P002400002024-06-25 9:53AM EDT240.0021.8026.8027.700.00-1250.00%
CEG240719P002500002024-06-03 10:39AM EDT250.0043.0035.2038.600.00-110.00%