$214.46
7.523.63%
近くで: -
$205.00
-9.46-4.41%
時間外: 5:50 PM EDT
Comments
Loading...
Constellation Energy (NASDAQ:CEG) 株価情報, オプションチェーン
オプションチェーンは、Constellation Energyの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Constellation Energyの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid62
Ask65.2
volume0
Intrest0
Strike
145
145
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price-
Change
-
Bid56.7
Ask60.3
volume0
Intrest0
Strike
150
150
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.15
volume1
Intrest34
Last Price-
Change
-
Bid51.8
Ask55.1
volume0
Intrest0
Strike
155
155
Last Price0.04Apr 02, 2025
Change
0.0120%
Bid-
Ask0.15
volume3
Intrest10
Last Price-
Change
-
Bid46.7
Ask49.8
volume0
Intrest0
Strike
160
160
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest52
Last Price-
Change
-
Bid41.8
Ask44.9
volume0
Intrest0
Strike
165
165
Last Price0.06Apr 01, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest75
Last Price-
Change
-
Bid39.2
Ask42.7
volume0
Intrest0
Strike
167.5
167.5
Last Price0.1Mar 27, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest10
Last Price41.3Mar 27, 2025
Change
00%
Bid36.8
Ask40.2
volume0
Intrest8
Strike
170
170
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest40
Last Price-
Change
-
Bid34.8
Ask37.5
volume0
Intrest0
Strike
172.5
172.5
Last Price0.3Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest19
Last Price31.3Apr 01, 2025
Change
00%
Bid31.7
Ask35.4
volume0
Intrest12
Strike
175
175
Last Price0.14Apr 02, 2025
Change
0.2665%
Bid0.1
Ask0.2
volume1
Intrest131
Last Price-
Change
-
Bid29.3
Ask32.4
volume0
Intrest0
Strike
177.5
177.5
Last Price0.27Apr 01, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest11
Last Price25.83Mar 10, 2025
Change
00%
Bid26.9
Ask30.3
volume0
Intrest1
Strike
180
180
Last Price0.15Apr 02, 2025
Change
0.1448.28%
Bid0.1
Ask0.4
volume2
Intrest87
Last Price-
Change
-
Bid24.3
Ask27.8
volume0
Intrest0
Strike
182.5
182.5
Last Price0.55Apr 01, 2025
Change
00%
Bid0.15
Ask0.4
volume0
Intrest22
Last Price17.4Mar 31, 2025
Change
00%
Bid22.3
Ask25.4
volume0
Intrest4
Strike
185
185
Last Price0.45Apr 02, 2025
Change
0.9567.86%
Bid0.2
Ask0.4
volume2
Intrest71
Last Price13.2Mar 31, 2025
Change
00%
Bid20.4
Ask22.8
volume0
Intrest1
Strike
187.5
187.5
Last Price0.8Apr 01, 2025
Change
00%
Bid0.3
Ask0.4
volume0
Intrest23
Last Price16.9Apr 02, 2025
Change
5.5548.9%
Bid18.1
Ask19.7
volume3
Intrest3
Strike
190
190
Last Price0.62Apr 02, 2025
Change
0.3636.73%
Bid0.4
Ask0.55
volume2
Intrest78
Last Price-
Change
-
Bid16.1
Ask16.9
volume0
Intrest0
Strike
192.5
192.5
Last Price1.36Apr 01, 2025
Change
00%
Bid0.6
Ask0.75
volume0
Intrest74
Last Price12.71Apr 01, 2025
Change
00%
Bid13.4
Ask14.4
volume0
Intrest9
Strike
195
195
Last Price1.06Apr 02, 2025
Change
0.4529.8%
Bid0.85
Ask1.05
volume3
Intrest91
Last Price11.4Apr 01, 2025
Change
00%
Bid11.8
Ask12.5
volume0
Intrest9
Strike
197.5
197.5
Last Price1.6Apr 02, 2025
Change
0.8434.43%
Bid1.3
Ask1.45
volume11
Intrest98
Last Price9.46Apr 02, 2025
Change
2.5236.31%
Bid9.8
Ask10.9
volume1
Intrest122
Strike
200
200
Last Price1.9Apr 02, 2025
Change
0.8931.9%
Bid1.8
Ask2
volume3
Intrest248
Last Price6Apr 01, 2025
Change
00%
Bid8
Ask8.5
volume0
Intrest95
Strike
202.5
202.5
Last Price7Mar 31, 2025
Change
00%
Bid2.5
Ask2.95
volume0
Intrest64
Last Price6.8Apr 01, 2025
Change
00%
Bid6.1
Ask6.8
volume0
Intrest38
Strike
205
205
Last Price4.7Apr 02, 2025
Change
0.12.17%
Bid3.4
Ask3.6
volume3
Intrest78
Last Price4.91Apr 02, 2025
Change
0.193.73%
Bid5
Ask5.4
volume10
Intrest68
Strike
207.5
207.5
Last Price4.8Apr 02, 2025
Change
2.7536.42%
Bid4.4
Ask4.7
volume23
Intrest29
Last Price4.2Apr 02, 2025
Change
0.720%
Bid3.8
Ask4.1
volume18
Intrest302
Strike
210
210
Last Price5.75Apr 02, 2025
Change
1.6522.3%
Bid5.6
Ask6
volume5
Intrest1522
Last Price2.65Apr 02, 2025
Change
00%
Bid2.85
Ask3.1
volume10
Intrest111
Strike
212.5
212.5
Last Price7.7Apr 02, 2025
Change
1.8619.46%
Bid7.1
Ask7.6
volume1
Intrest32
Last Price2.1Apr 02, 2025
Change
0.156.67%
Bid2
Ask2.25
volume8
Intrest270
Strike
215
215
Last Price10.95Apr 01, 2025
Change
00%
Bid8.7
Ask10
volume0
Intrest73
Last Price1.08Apr 02, 2025
Change
0.021.82%
Bid1.35
Ask1.6
volume2
Intrest77
Strike
217.5
217.5
Last Price18.45Mar 31, 2025
Change
00%
Bid10.6
Ask11.1
volume0
Intrest48
Last Price1.08Apr 02, 2025
Change
0.1718.68%
Bid0.9
Ask1.1
volume80
Intrest263
Strike
220
220
Last Price12.97Apr 02, 2025
Change
5.9331.38%
Bid11
Ask13.1
volume1
Intrest73
Last Price0.65Apr 02, 2025
Change
0.045.8%
Bid0.6
Ask0.8
volume7
Intrest87
Strike
222.5
222.5
Last Price15.89Apr 01, 2025
Change
00%
Bid13.5
Ask16.4
volume0
Intrest26
Last Price0.45Apr 02, 2025
Change
0.0512.5%
Bid0.35
Ask0.55
volume8
Intrest508
Strike
225
225
Last Price17.5Apr 02, 2025
Change
5.523.91%
Bid16.7
Ask17.7
volume10
Intrest58
Last Price0.3Apr 02, 2025
Change
00%
Bid0.2
Ask0.35
volume1
Intrest134
Strike
227.5
227.5
Last Price22.5Apr 01, 2025
Change
00%
Bid18.5
Ask20.1
volume0
Intrest13
Last Price0.2Apr 02, 2025
Change
00%
Bid0.15
Ask0.25
volume13
Intrest126
Strike
230
230
Last Price23.43Apr 01, 2025
Change
00%
Bid21.7
Ask22.5
volume0
Intrest80
Last Price0.17Apr 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest79
Strike
232.5
232.5
Last Price9.3Mar 24, 2025
Change
00%
Bid23.3
Ask25.4
volume0
Intrest4
Last Price0.08Apr 01, 2025
Change
00%
Bid0.05
Ask0.5
volume0
Intrest186
Strike
235
235
Last Price29.44Apr 01, 2025
Change
00%
Bid24.9
Ask27.8
volume0
Intrest34
Last Price0.29Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest23
Strike
237.5
237.5
Last Price12.9Mar 24, 2025
Change
00%
Bid28.2
Ask31
volume0
Intrest1
Last Price0.1Apr 02, 2025
Change
0.0225%
Bid-
Ask0.65
volume5
Intrest277
Strike
240
240
Last Price38.87Mar 31, 2025
Change
00%
Bid30
Ask33.5
volume0
Intrest6
Last Price0.2Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
242.5
242.5
Last Price-
Change
-
Bid32.6
Ask36
volume0
Intrest0
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest180
Strike
245
245
Last Price45.41Mar 31, 2025
Change
00%
Bid35.1
Ask38.5
volume0
Intrest1
Last Price0.96Mar 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
247.5
247.5
Last Price-
Change
-
Bid37.4
Ask41.3
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest517
Strike
250
250
Last Price43Apr 01, 2025
Change
00%
Bid39.9
Ask43.5
volume0
Intrest17
Last Price0.09Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
252.5
252.5
Last Price-
Change
-
Bid42.4
Ask46.3
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest54
Strike
255
255
Last Price49.94Mar 28, 2025
Change
00%
Bid45
Ask48.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid47.4
Ask51.3
volume0
Intrest0
Last Price0.17Mar 26, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1401
Strike
260
260
Last Price58.31Mar 31, 2025
Change
00%
Bid49.9
Ask53.8
volume0
Intrest0
Last Price0.42Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
262.5
262.5
Last Price-
Change
-
Bid52.4
Ask56.3
volume0
Intrest0
Last Price0.34Mar 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest74
Strike
265
265
Last Price53.3Mar 27, 2025
Change
00%
Bid54.9
Ask58.5
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest77
Strike
267.5
267.5
Last Price-
Change
-
Bid57.4
Ask61.3
volume0
Intrest0
Last Price0.45Mar 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest11
Strike
270
270
Last Price57.17Mar 18, 2025
Change
00%
Bid59.9
Ask63.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid62.4
Ask66.3
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest83
Strike
275
275
Last Price62.48Mar 19, 2025
Change
00%
Bid64.9
Ask68.8
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest36
Strike
280
280
Last Price67.18Mar 18, 2025
Change
00%
Bid69.9
Ask73.8
volume0
Intrest0
Last Price0.95Mar 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest14
Strike
285
285
Last Price65.78Mar 17, 2025
Change
00%
Bid74.9
Ask78.8
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest73
Strike
290
290
Last Price85.69Mar 11, 2025
Change
00%
Bid80
Ask83.5
volume0
Intrest0
Last Price1.75Mar 05, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Strike
295
295
Last Price85.55Mar 27, 2025
Change
00%
Bid84.9
Ask88.5
volume0
Intrest0
Last Price0.5Mar 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4044
Strike
300
300
Last Price90.55Mar 27, 2025
Change
00%
Bid89.9
Ask93.5
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest136
Strike
305
305
Last Price105.18Mar 10, 2025
Change
00%
Bid94.9
Ask98.8
volume0
Intrest0
Last Price0.25Apr 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Strike
310
310
Last Price108.5Mar 10, 2025
Change
00%
Bid99.9
Ask103.8
volume0
Intrest0
Last Price0.24Apr 01, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest33
Strike
315
315
Last Price83.7Mar 04, 2025
Change
00%
Bid104.9
Ask108.8
volume0
Intrest0
Last Price2.33Feb 27, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Strike
320
320
Last Price108.5Mar 11, 2025
Change
00%
Bid109.9
Ask113.8
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest22
Strike
325
325
Last Price49.15Feb 21, 2025
Change
00%
Bid115
Ask118.8
volume0
Intrest0
Last Price1.03Mar 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest11
Strike
330
330
Last Price126.94Mar 10, 2025
Change
00%
Bid119.9
Ask123.8
volume0
Intrest0
Last Price0.2Mar 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest23
Strike
335
335
Last Price123.5Mar 07, 2025
Change
00%
Bid124.9
Ask128.8
volume0
Intrest0
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Strike
340
340
Last Price60.65Feb 21, 2025
Change
00%
Bid130
Ask133.8
volume0
Intrest0
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Strike
345
345
Last Price-
Change
-
Bid134.9
Ask138.8
volume0
Intrest0
Last Price0.81Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
350
350
Last Price138.5Mar 07, 2025
Change
00%
Bid139.9
Ask143.8
volume0
Intrest0
Last Price0.4Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
355
355
Last Price-
Change
-
Bid144.9
Ask148.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid149.9
Ask153.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid155
Ask158.8
volume0
Intrest0
Last Price0.35Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
370
370
Last Price-
Change
-
Bid159.9
Ask163.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid164.9
Ask168.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid169.9
Ask173.7
volume0
Intrest0
Last Price0.2Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
385
385
Last Price-
Change
-
Bid175
Ask178.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid179.9
Ask183.8
volume0
Intrest0
Last Price1.25Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
395
395
Last Price-
Change
-
Bid184.9
Ask188.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid189.9
Ask193.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid194.9
Ask198.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid199.9
Ask203.8
volume0
Intrest0
Last Price1.5Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
415
415
Last Price158.2Feb 25, 2025
Change
00%
Bid205
Ask208.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid209.9
Ask213.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid214.9
Ask218.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid219.9
Ask223.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid224.9
Ask228.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid229.9
Ask233.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid234.9
Ask238.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid239.9
Ask243.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid244.9
Ask248.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved