Mercados españoles abiertos en 7 hrs 30 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,44 0,00 (0,00%) Bitcoin EUR
54.035,33 -2.434,86 (-4,31%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240621C00004000 | 2024-03-11 10:29AM EDT | 4.00 | 7.40 | 12.50 | 12.70 | 0.00 | - | 15 | 15 | 330.47% |
| CENX240621C00006000 | 2024-04-10 1:44PM EDT | 6.00 | 10.69 | 8.60 | 11.50 | 0.00 | - | 1 | 11 | 129.69% |
| CENX240621C00007000 | 2024-04-29 10:43AM EDT | 7.00 | 11.19 | 7.90 | 11.10 | 0.00 | - | 15 | 20 | 195.31% |
| CENX240621C00008000 | 2024-04-23 11:20AM EDT | 8.00 | 9.60 | 6.70 | 9.40 | 0.00 | - | 3 | 5 | 94.53% |
| CENX240621C00009000 | 2024-04-24 11:57AM EDT | 9.00 | 8.50 | 6.60 | 9.20 | 0.00 | - | 1 | 22 | 181.64% |
| CENX240621C00010000 | 2024-05-01 11:29AM EDT | 10.00 | 6.10 | 4.90 | 8.00 | -1.10 | -15.28% | 1 | 146 | 120.31% |
| CENX240621C00011000 | 2024-05-01 12:59PM EDT | 11.00 | 4.80 | 3.40 | 6.90 | -2.20 | -31.43% | 6 | 100 | 72.27% |
| CENX240621C00012000 | 2024-04-30 11:06AM EDT | 12.00 | 6.36 | 2.70 | 5.40 | 0.00 | - | 2 | 82 | 143.75% |
| CENX240621C00013000 | 2024-05-01 10:00AM EDT | 13.00 | 3.30 | 3.30 | 3.50 | -0.60 | -15.38% | 1 | 141 | 65.14% |
| CENX240621C00014000 | 2024-04-15 2:55PM EDT | 14.00 | 4.37 | 1.60 | 4.60 | 0.00 | - | 1 | 82 | 85.94% |
| CENX240621C00015000 | 2024-05-01 2:06PM EDT | 15.00 | 1.75 | 1.95 | 2.05 | -1.45 | -45.31% | 27 | 164 | 61.82% |
| CENX240621C00016000 | 2024-05-01 12:37PM EDT | 16.00 | 1.35 | 1.45 | 1.50 | -1.10 | -44.90% | 2 | 50 | 61.13% |
| CENX240621C00017000 | 2024-05-01 11:37AM EDT | 17.00 | 0.95 | 1.00 | 1.10 | -0.95 | -50.00% | 45 | 360 | 60.25% |
| CENX240621C00018000 | 2024-05-01 2:54PM EDT | 18.00 | 0.85 | 0.70 | 0.80 | -0.70 | -45.16% | 35 | 39 | 60.55% |
| CENX240621C00019000 | 2024-05-01 1:13PM EDT | 19.00 | 0.60 | 0.50 | 0.55 | -0.50 | -45.45% | 33 | 119 | 60.74% |
| CENX240621C00020000 | 2024-04-30 9:55AM EDT | 20.00 | 0.85 | 0.30 | 0.40 | 0.00 | - | 1 | 7 | 60.16% |
| CENX240621C00021000 | 2024-05-01 2:52PM EDT | 21.00 | 0.26 | 0.20 | 0.30 | -0.69 | -72.63% | 10 | 4 | 61.23% |
| CENX240621C00022000 | 2024-04-30 9:50AM EDT | 22.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 59.57% |
| CENX240621C00023000 | 2024-04-26 10:37AM EDT | 23.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 59.96% |
| CENX240621C00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.20 | 0.00 | 0.50 | +0.03 | +17.65% | 1 | 21 | 85.94% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240621P00004000 | 2024-04-12 1:39PM EDT | 4.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 282.03% |
| CENX240621P00005000 | 2024-04-12 1:25PM EDT | 5.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 261.33% |
| CENX240621P00006000 | 2024-04-12 10:37AM EDT | 6.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 187.50% |
| CENX240621P00007000 | 2024-04-12 11:15AM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 27 | 161.33% |
| CENX240621P00008000 | 2024-04-12 11:04AM EDT | 8.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 42 | 188.48% |
| CENX240621P00009000 | 2024-03-20 10:51AM EDT | 9.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 13 | 98 | 118.95% |
| CENX240621P00010000 | 2024-04-15 10:02AM EDT | 10.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 5 | 88 | 140.43% |
| CENX240621P00011000 | 2024-04-30 2:51PM EDT | 11.00 | 0.15 | 0.05 | 1.10 | +0.07 | +87.50% | 2 | 80 | 112.50% |
| CENX240621P00012000 | 2024-04-30 1:24PM EDT | 12.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 8 | 133 | 59.96% |
| CENX240621P00013000 | 2024-05-01 2:07PM EDT | 13.00 | 0.39 | 0.25 | 0.35 | +0.19 | +95.00% | 7 | 120 | 58.98% |
| CENX240621P00014000 | 2024-05-01 2:55PM EDT | 14.00 | 0.55 | 0.45 | 0.55 | +0.19 | +52.78% | 58 | 71 | 55.86% |
| CENX240621P00015000 | 2024-05-01 1:05PM EDT | 15.00 | 0.90 | 0.80 | 0.90 | +0.30 | +50.00% | 44 | 241 | 55.47% |
| CENX240621P00016000 | 2024-05-01 3:50PM EDT | 16.00 | 1.35 | 1.25 | 1.40 | +0.37 | +37.76% | 247 | 1,848 | 55.27% |
| CENX240621P00017000 | 2024-05-01 3:45PM EDT | 17.00 | 1.90 | 1.90 | 1.95 | +0.50 | +35.71% | 26 | 77 | 55.37% |
| CENX240621P00018000 | 2024-04-30 3:35PM EDT | 18.00 | 1.93 | 2.55 | 2.65 | 0.00 | - | 5 | 6 | 54.20% |
| CENX240621P00019000 | 2024-04-24 10:09AM EDT | 19.00 | 3.50 | 3.30 | 3.50 | +1.10 | +45.83% | 6 | 10 | 54.69% |
| CENX240621P00020000 | 2024-05-01 9:40AM EDT | 20.00 | 4.00 | 4.20 | 4.30 | +1.05 | +35.59% | 1 | 10 | 54.49% |
© 2024 Yahoo. Todos los derechos reservados.