$316.36
1.120.36%
近くで: -
$315.97
-0.39-0.12%
時間外: 7:03 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 Price203Jan 08, 2025
Change
00%
Bid274.2
Ask277.3
volume0
Intrest21
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest11
Last Price125.2Aug 05, 2024
Change
00%
Bid269.1
Ask272.3
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest8
Last Price255.5Jan 10, 2025
Change
00%
Bid264.5
Ask267.3
volume0
Intrest4
Strike
50
50
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest167
Last Price-
Change
-
Bid259.3
Ask262.3
volume0
Intrest1
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid254.1
Ask257.3
volume0
Intrest0
Strike
60
60
Last Price0.08Jun 27, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid249.1
Ask252.1
volume0
Intrest2
Strike
65
65
Last Price0.15May 09, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest98
Last Price216.5Jan 13, 2025
Change
00%
Bid244.2
Ask247.2
volume0
Intrest11
Strike
70
70
Last Price0.05Oct 08, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest22
Last Price174.26Nov 22, 2024
Change
00%
Bid239.3
Ask242.3
volume0
Intrest13
Strike
75
75
Last Price0.4Mar 18, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest16
Last Price43.8Jan 23, 2024
Change
00%
Bid234.1
Ask237.3
volume0
Intrest2
Strike
80
80
Last Price0.05Oct 01, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price144.68Dec 26, 2024
Change
00%
Bid229.1
Ask232.3
volume0
Intrest3
Strike
85
85
Last Price0.05Oct 17, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest39
Last Price215.4Jan 16, 2025
Change
00%
Bid224.1
Ask227.2
volume0
Intrest15
Strike
90
90
Last Price0.05Sep 24, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest759
Last Price78.8Mar 19, 2024
Change
00%
Bid219.2
Ask222.3
volume0
Intrest27
Strike
95
95
Last Price0.05Oct 17, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest95
Last Price216.91Jan 17, 2025
Change
80.6159.14%
Bid214.3
Ask217
volume6
Intrest63
Strike
100
100
Last Price0.07Oct 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest714
Last Price195Jan 10, 2025
Change
00%
Bid209.3
Ask212.2
volume0
Intrest90
Strike
105
105
Last Price0.09Nov 14, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest78
Last Price194.56Jan 10, 2025
Change
00%
Bid204.1
Ask207.3
volume0
Intrest62
Strike
110
110
Last Price0.1Oct 24, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest127
Last Price190.53Jan 10, 2025
Change
00%
Bid199.1
Ask202.3
volume0
Intrest90
Strike
115
115
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest236
Last Price107.9Dec 30, 2024
Change
00%
Bid194.2
Ask197.3
volume0
Intrest60
Strike
120
120
Last Price0.1Nov 27, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest72
Last Price139.89Oct 09, 2024
Change
00%
Bid189.4
Ask192.2
volume0
Intrest126
Strike
125
125
Last Price0.15Nov 07, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest532
Last Price97.9Dec 23, 2024
Change
00%
Bid184
Ask187
volume0
Intrest36
Strike
130
130
Last Price0.1Nov 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest203
Last Price151.5Jan 14, 2025
Change
00%
Bid179.3
Ask182.3
volume0
Intrest59
Strike
135
135
Last Price0.02Jan 17, 2025
Change
0.3895%
Bid-
Ask2.15
volume1
Intrest193
Last Price84.8Dec 23, 2024
Change
00%
Bid174.1
Ask177.3
volume0
Intrest80
Strike
140
140
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest766
Last Price160.7Jan 16, 2025
Change
00%
Bid169.4
Ask172.3
volume0
Intrest335
Strike
145
145
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest31
Last Price166.24Jan 17, 2025
Change
13.038.5%
Bid164.2
Ask167.2
volume4
Intrest56
Strike
150
150
Last Price0.03Jan 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest223
Last Price69.3Dec 27, 2024
Change
00%
Bid159.1
Ask162.2
volume0
Intrest62
Strike
155
155
Last Price0.95Oct 03, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest278
Last Price65.41Dec 31, 2024
Change
00%
Bid154.1
Ask157.3
volume0
Intrest97
Strike
160
160
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.15
volume10
Intrest389
Last Price150.66Jan 17, 2025
Change
11.978.63%
Bid149.2
Ask152.3
volume7
Intrest19
Strike
165
165
Last Price0.25Dec 27, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest254
Last Price133.27Jan 10, 2025
Change
00%
Bid144.2
Ask147.3
volume0
Intrest94
Strike
170
170
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest388
Last Price140.44Jan 17, 2025
Change
10.618.17%
Bid139.3
Ask142
volume7
Intrest163
Strike
175
175
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest620
Last Price135.27Jan 17, 2025
Change
8.286.52%
Bid134.1
Ask137.3
volume2
Intrest78
Strike
180
180
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2661
Last Price130.2Jan 17, 2025
Change
14.512.53%
Bid129.5
Ask132.2
volume1
Intrest392
Strike
185
185
Last Price0.25Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1127
Last Price96.9Jan 14, 2025
Change
00%
Bid124.3
Ask127
volume0
Intrest656
Strike
190
190
Last Price0.04Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume5
Intrest3316
Last Price101Jan 10, 2025
Change
00%
Bid119.1
Ask122.3
volume0
Intrest672
Strike
195
195
Last Price0.06Jan 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3352
Last Price114.19Jan 17, 2025
Change
14.1914.19%
Bid114.3
Ask117
volume10
Intrest2481
Strike
200
200
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6924
Last Price84Jan 10, 2025
Change
00%
Bid109.3
Ask112.3
volume0
Intrest0
Strike
205
205
Last Price0.21Jan 08, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest29
Last Price55.2Jan 07, 2025
Change
00%
Bid106.8
Ask109.8
volume0
Intrest1
Strike
207.5
207.5
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest127
Last Price106.3Jan 17, 2025
Change
13.7514.86%
Bid104.2
Ask107.3
volume1
Intrest1880
Strike
210
210
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest11071
Last Price-
Change
-
Bid101.7
Ask104.7
volume0
Intrest0
Strike
212.5
212.5
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask1
volume0
Intrest68
Last Price100.46Jan 17, 2025
Change
11.7513.25%
Bid99.2
Ask102.2
volume7
Intrest10
Strike
215
215
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3081
Last Price-
Change
-
Bid96.6
Ask99.8
volume0
Intrest0
Strike
217.5
217.5
Last Price0.07Jan 17, 2025
Change
0.0240%
Bid-
Ask2.15
volume12
Intrest201
Last Price95.38Jan 17, 2025
Change
32.4651.59%
Bid94.3
Ask97.2
volume11
Intrest1587
Strike
220
220
Last Price0.09Jan 17, 2025
Change
0.0112.5%
Bid-
Ask0.15
volume20
Intrest4494
Last Price10.8Dec 30, 2024
Change
00%
Bid91.8
Ask94.7
volume0
Intrest9
Strike
222.5
222.5
Last Price0.7Jan 10, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest18
Last Price90.24Jan 17, 2025
Change
11.214.17%
Bid89.1
Ask92.3
volume5
Intrest44
Strike
225
225
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest170
Last Price69.7Jan 10, 2025
Change
00%
Bid86.7
Ask89.8
volume0
Intrest11
Strike
227.5
227.5
Last Price0.15Jan 10, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest26
Last Price86.2Jan 17, 2025
Change
00%
Bid84.1
Ask87.3
volume6
Intrest2328
Strike
230
230
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2324
Last Price59Jan 10, 2025
Change
00%
Bid81.6
Ask84.8
volume0
Intrest23
Strike
232.5
232.5
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.5
volume1
Intrest282
Last Price81Jan 17, 2025
Change
12.8918.93%
Bid79.3
Ask82.2
volume5
Intrest124
Strike
235
235
Last Price0.08Jan 14, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2511
Last Price77.51Jan 17, 2025
Change
31.3767.99%
Bid76.9
Ask79.8
volume1
Intrest56
Strike
237.5
237.5
Last Price0.21Jan 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest464
Last Price75.25Jan 17, 2025
Change
0.650.86%
Bid74.3
Ask77.3
volume6
Intrest1593
Strike
240
240
Last Price0.11Jan 17, 2025
Change
0.1557.69%
Bid-
Ask1.35
volume8
Intrest1022
Last Price50.3Jan 14, 2025
Change
00%
Bid71.6
Ask74.8
volume0
Intrest15
Strike
242.5
242.5
Last Price0.24Jan 14, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest24
Last Price71.33Jan 17, 2025
Change
2.072.82%
Bid69.3
Ask72.8
volume2
Intrest241
Strike
245
245
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest184
Last Price56.5Jan 16, 2025
Change
00%
Bid66.9
Ask69.7
volume0
Intrest22
Strike
247.5
247.5
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest31
Last Price66.07Jan 17, 2025
Change
1.061.63%
Bid64.3
Ask66.9
volume19
Intrest2654
Strike
250
250
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest755
Last Price62.1Jan 17, 2025
Change
3.285.02%
Bid61.9
Ask64.8
volume1
Intrest48
Strike
252.5
252.5
Last Price0.11Jan 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest15
Last Price59.36Jan 17, 2025
Change
0.991.64%
Bid59.3
Ask63.2
volume10
Intrest192
Strike
255
255
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest178
Last Price43.94Jan 15, 2025
Change
00%
Bid56.6
Ask59.8
volume0
Intrest97
Strike
257.5
257.5
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest160
Last Price55Jan 17, 2025
Change
0.180.33%
Bid54.2
Ask57
volume82
Intrest1518
Strike
260
260
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest419
Last Price34.35Jan 15, 2025
Change
00%
Bid51.8
Ask54.8
volume0
Intrest18
Strike
262.5
262.5
Last Price0.13Jan 17, 2025
Change
0.08160%
Bid-
Ask0.2
volume1
Intrest42
Last Price48.8Jan 17, 2025
Change
3.87.22%
Bid49.3
Ask52.4
volume5
Intrest226
Strike
265
265
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest88
Last Price47.92Jan 17, 2025
Change
0.420.88%
Bid46.7
Ask49.8
volume1
Intrest27
Strike
267.5
267.5
Last Price0.02Jan 17, 2025
Change
0.1688.89%
Bid-
Ask0.25
volume1
Intrest269
Last Price45.3Jan 17, 2025
Change
0.020.04%
Bid44.5
Ask47.4
volume4
Intrest869
Strike
270
270
Last Price0.02Jan 17, 2025
Change
0.0571.43%
Bid-
Ask0.15
volume3
Intrest1876
Last Price43.14Jan 17, 2025
Change
3.077.66%
Bid41.9
Ask44.9
volume3
Intrest7
Strike
272.5
272.5
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.25
volume2
Intrest36
Last Price40.75Jan 17, 2025
Change
1.724.41%
Bid39.1
Ask42.3
volume5
Intrest85
Strike
275
275
Last Price0.02Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume3
Intrest187
Last Price32.5Jan 16, 2025
Change
00%
Bid36.7
Ask39.5
volume0
Intrest9
Strike
277.5
277.5
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest148
Last Price35Jan 17, 2025
Change
1.293.55%
Bid34.3
Ask37
volume30
Intrest2252
Strike
280
280
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest586
Last Price36.16Jan 16, 2025
Change
00%
Bid31.9
Ask34.8
volume0
Intrest16
Strike
282.5
282.5
Last Price0.24Jan 17, 2025
Change
0.0620%
Bid-
Ask0.2
volume1
Intrest30
Last Price30.28Jan 17, 2025
Change
0.321.05%
Bid29.3
Ask32
volume20
Intrest84
Strike
285
285
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest232
Last Price30.8Jan 16, 2025
Change
00%
Bid26.9
Ask29.7
volume0
Intrest10
Strike
287.5
287.5
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.05
volume3
Intrest406
Last Price24.36Jan 17, 2025
Change
0.642.56%
Bid24.1
Ask26.8
volume1527
Intrest2485
Strike
290
290
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume14
Intrest401
Last Price13.31Jan 16, 2025
Change
00%
Bid22.3
Ask25.2
volume0
Intrest207
Strike
292.5
292.5
Last Price0.15Jan 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest42
Last Price20.68Jan 17, 2025
Change
0.10.49%
Bid19.9
Ask22.2
volume16
Intrest179
Strike
295
295
Last Price0.03Jan 17, 2025
Change
0.1178.57%
Bid-
Ask0.05
volume1
Intrest356
Last Price18.06Jan 17, 2025
Change
2.0410.15%
Bid17.4
Ask19.8
volume1
Intrest124
Strike
297.5
297.5
Last Price0.05Jan 17, 2025
Change
0.1270.59%
Bid-
Ask0.3
volume15
Intrest49
Last Price16.2Jan 17, 2025
Change
0.754.85%
Bid15.1
Ask16.7
volume102
Intrest3393
Strike
300
300
Last Price0.02Jan 17, 2025
Change
0.2492.31%
Bid-
Ask0.05
volume83
Intrest356
Last Price10.5Jan 17, 2025
Change
0.43.67%
Bid9.8
Ask12.1
volume12
Intrest298
Strike
305
305
Last Price0.02Jan 17, 2025
Change
0.6396.92%
Bid-
Ask0.05
volume126
Intrest154
Last Price5.6Jan 17, 2025
Change
1.4420.45%
Bid5
Ask7
volume302
Intrest881
Strike
310
310
Last Price0.03Jan 17, 2025
Change
1.5498.09%
Bid-
Ask0.05
volume523
Intrest209
Last Price0.97Jan 17, 2025
Change
2.9375.13%
Bid0.35
Ask2.3
volume497
Intrest425
Strike
315
315
Last Price0.4Jan 17, 2025
Change
3.4489.58%
Bid-
Ask0.25
volume133
Intrest201
Last Price0.01Jan 17, 2025
Change
2.1499.53%
Bid-
Ask0.05
volume2032
Intrest1005
Strike
320
320
Last Price5.03Jan 17, 2025
Change
1.9728.14%
Bid2.7
Ask4.4
volume12
Intrest51
Last Price0.04Jan 17, 2025
Change
0.9796.04%
Bid-
Ask0.05
volume354
Intrest121
Strike
325
325
Last Price8.85Jan 17, 2025
Change
1.5514.9%
Bid8.1
Ask10.2
volume1
Intrest92
Last Price0.01Jan 17, 2025
Change
0.5498.18%
Bid-
Ask0.05
volume2442
Intrest1509
Strike
330
330
Last Price15.63Jan 17, 2025
Change
1.699.76%
Bid13.1
Ask15.9
volume8
Intrest116
Last Price0.01Jan 17, 2025
Change
0.2996.67%
Bid-
Ask0.05
volume35
Intrest86
Strike
335
335
Last Price19.5Jan 17, 2025
Change
1.98.88%
Bid17.5
Ask20.2
volume1
Intrest1
Last Price0.03Jan 17, 2025
Change
0.0975%
Bid-
Ask0.05
volume88
Intrest726
Strike
340
340
Last Price41.4Jan 13, 2025
Change
00%
Bid22.7
Ask25.9
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.2496%
Bid-
Ask0.05
volume11
Intrest48
Strike
345
345
Last Price55Jan 13, 2025
Change
00%
Bid27.7
Ask30.9
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.0350%
Bid-
Ask0.05
volume13
Intrest539
Strike
350
350
Last Price61.5Jan 13, 2025
Change
00%
Bid32.7
Ask35.9
volume0
Intrest0
Last Price0.09Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest422
Strike
360
360
Last Price64.5Jan 10, 2025
Change
00%
Bid42.7
Ask45.9
volume0
Intrest0
Last Price0.18Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest131
Strike
370
370
Last Price85.6Jan 13, 2025
Change
00%
Bid52.7
Ask55.9
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest59
Strike
380
380
Last Price-
Change
-
Bid62.7
Ask65.9
volume0
Intrest0
Last Price0.16Jan 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest279
Strike
390
390
Last Price-
Change
-
Bid72.7
Ask75.9
volume0
Intrest0
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2531
Strike
400
400
Last Price106.5Jan 10, 2025
Change
00%
Bid82
Ask86
volume0
Intrest0
Last Price0.3Nov 04, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest18
Strike
410
410
Last Price-
Change
-
Bid92.2
Ask96
volume0
Intrest0
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest127
Strike
420
420
Last Price-
Change
-
Bid102.7
Ask105.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid112.7
Ask115.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
440
440
Last Price143.6Jan 13, 2025
Change
00%
Bid122.7
Ask125.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid132.7
Ask135.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid142.7
Ask145.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved