Mercado abrirá em 6 h 20 min
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,19 +0,38 (+0,46%) OURO
2.344,40 +11,00 (+0,47%) Bitcoin USD
61.023,23 -1.759,78 (-2,80%)
CNX Resources Corporation (CNX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719C00014000 | 2024-04-04 2:24PM EDT | 14.00 | 10.10 | 7.70 | 11.30 | 0.00 | - | 1 | 1 | 244.53% |
| CNX240719C00015000 | 2024-05-15 1:33PM EDT | 15.00 | 9.71 | 8.10 | 11.60 | 0.00 | - | 11 | 13 | 164.45% |
| CNX240719C00016000 | 2024-06-12 10:15AM EDT | 16.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CNX240719C00017000 | 2024-04-09 11:47AM EDT | 17.00 | 7.35 | 5.30 | 8.80 | 0.00 | - | 1 | 4 | 220.51% |
| CNX240719C00018000 | 2024-03-15 3:53PM EDT | 18.00 | 4.00 | 5.10 | 8.80 | 0.00 | - | 4 | 6 | 125.59% |
| CNX240719C00019000 | 2024-06-14 1:07PM EDT | 19.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNX240719C00020000 | 2024-06-28 11:35AM EDT | 20.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNX240719C00021000 | 2024-05-31 3:59PM EDT | 21.00 | 5.30 | 2.90 | 5.30 | 0.00 | - | 2 | 57 | 88.87% |
| CNX240719C00022000 | 2024-06-17 3:56PM EDT | 22.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CNX240719C00023000 | 2024-07-02 11:07AM EDT | 23.00 | 1.60 | 0.00 | 0.00 | +0.30 | +23.08% | 1 | 0 | 0.00% |
| CNX240719C00024000 | 2024-07-02 3:04PM EDT | 24.00 | 0.85 | 0.00 | 0.00 | +0.25 | +41.67% | 4 | 0 | 0.00% |
| CNX240719C00025000 | 2024-07-02 3:44PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | +0.17 | +94.44% | 86 | 0 | 3.13% |
| CNX240719C00026000 | 2024-07-02 3:53PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CNX240719C00027000 | 2024-06-24 12:09PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CNX240719C00028000 | 2024-06-28 11:35AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CNX240719C00029000 | 2024-06-11 10:27AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CNX240719C00031000 | 2024-04-03 12:34PM EDT | 31.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 70 | 70 | 67.97% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNX240719P00014000 | 2023-11-16 1:49PM EDT | 14.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | - | 5 | 183.20% |
| CNX240719P00015000 | 2024-03-11 11:13AM EDT | 15.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 5 | 8 | 172.27% |
| CNX240719P00016000 | 2024-03-07 12:38PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 163.67% |
| CNX240719P00018000 | 2024-07-01 10:55AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CNX240719P00019000 | 2023-12-05 10:50AM EDT | 19.00 | 1.15 | 0.45 | 1.20 | 0.00 | - | - | 40 | 149.02% |
| CNX240719P00020000 | 2024-03-11 12:06PM EDT | 20.00 | 0.90 | 0.20 | 0.30 | 0.00 | - | 19 | 19 | 83.59% |
| CNX240719P00021000 | 2024-06-27 10:50AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CNX240719P00022000 | 2024-06-26 3:58PM EDT | 22.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNX240719P00023000 | 2024-06-27 10:50AM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CNX240719P00024000 | 2024-07-01 10:28AM EDT | 24.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CNX240719P00025000 | 2024-06-28 12:06PM EDT | 25.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNX240719P00026000 | 2024-06-24 9:41AM EDT | 26.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNX240719P00027000 | 2024-06-10 10:12AM EDT | 27.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.