Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.742,50 -474,93 (-0,76%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719C00065000 | 2024-05-29 11:15AM EDT | 65.00 | 50.70 | 42.75 | 46.75 | 0.00 | - | - | 2 | 94.04% |
| COP240719C00075000 | 2024-02-28 3:39PM EDT | 75.00 | 38.19 | 51.60 | 54.95 | 0.00 | - | - | 2 | 306.93% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 80.00 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 303.87% |
| COP240719C00085000 | 2024-05-08 3:46PM EDT | 85.00 | 38.54 | 25.60 | 29.35 | 0.00 | - | 11 | 9 | 95.34% |
| COP240719C00090000 | 2024-05-30 2:22PM EDT | 90.00 | 23.80 | 19.55 | 20.10 | 0.00 | - | 5 | 19 | 49.07% |
| COP240719C00095000 | 2024-06-04 9:39AM EDT | 95.00 | 17.60 | 14.75 | 16.05 | 0.00 | - | 5 | 14 | 51.29% |
| COP240719C00100000 | 2024-06-14 3:19PM EDT | 100.00 | 10.20 | 9.20 | 11.05 | -0.99 | -8.85% | 11 | 61 | 38.84% |
| COP240719C00105000 | 2024-06-14 1:19PM EDT | 105.00 | 6.45 | 5.05 | 6.50 | -2.15 | -25.00% | 2 | 1,145 | 29.61% |
| COP240719C00110000 | 2024-06-14 3:53PM EDT | 110.00 | 2.77 | 2.73 | 2.79 | -1.13 | -28.97% | 164 | 383 | 22.77% |
| COP240719C00115000 | 2024-06-14 3:53PM EDT | 115.00 | 0.94 | 0.94 | 0.98 | -0.52 | -35.62% | 257 | 4,994 | 21.53% |
| COP240719C00120000 | 2024-06-14 2:48PM EDT | 120.00 | 0.29 | 0.24 | 0.35 | -0.18 | -38.30% | 194 | 4,501 | 22.63% |
| COP240719C00125000 | 2024-06-14 3:52PM EDT | 125.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 116 | 4,244 | 23.05% |
| COP240719C00130000 | 2024-06-14 3:50PM EDT | 130.00 | 0.12 | 0.01 | 0.22 | +0.08 | +200.00% | 21 | 3,020 | 32.76% |
| COP240719C00135000 | 2024-06-14 3:46PM EDT | 135.00 | 0.08 | 0.00 | 0.22 | +0.02 | +33.33% | 12 | 1,196 | 38.33% |
| COP240719C00140000 | 2024-06-12 10:48AM EDT | 140.00 | 0.30 | 0.01 | 0.21 | 0.00 | - | 3 | 1,275 | 43.16% |
| COP240719C00145000 | 2024-06-13 2:24PM EDT | 145.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 1,365 | 42.77% |
| COP240719C00150000 | 2024-05-17 12:31PM EDT | 150.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 742 | 35.94% |
| COP240719C00155000 | 2024-06-14 3:46PM EDT | 155.00 | 0.12 | 0.00 | 0.22 | +0.07 | +140.00% | 6 | 71 | 51.76% |
| COP240719C00160000 | 2024-05-09 9:50AM EDT | 160.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 51 | 74.63% |
| COP240719C00165000 | 2024-04-29 2:28PM EDT | 165.00 | 0.12 | 0.00 | 2.08 | 0.00 | - | 20 | 30 | 87.89% |
| COP240719C00170000 | 2024-04-15 3:42PM EDT | 170.00 | 0.21 | 0.00 | 2.14 | 0.00 | - | 15 | 14 | 93.12% |
| COP240719C00175000 | 2024-04-12 11:54AM EDT | 175.00 | 0.20 | 0.01 | 1.27 | 0.00 | - | 26 | 26 | 87.84% |
| COP240719C00185000 | 2024-05-06 9:50AM EDT | 185.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 95.61% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719P00060000 | 2024-04-18 3:02PM EDT | 60.00 | 0.17 | 0.00 | 1.47 | 0.00 | - | 3 | 4 | 122.56% |
| COP240719P00065000 | 2024-04-02 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COP240719P00070000 | 2024-04-01 9:31AM EDT | 70.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 5 | 104.35% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 80.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 52.15% |
| COP240719P00085000 | 2024-05-02 10:04AM EDT | 85.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 1 | 16 | 49.27% |
| COP240719P00090000 | 2024-06-14 3:20PM EDT | 90.00 | 0.13 | 0.03 | 0.15 | +0.06 | +85.71% | 27 | 257 | 34.86% |
| COP240719P00095000 | 2024-06-14 2:51PM EDT | 95.00 | 0.17 | 0.06 | 0.29 | -0.01 | -5.56% | 8 | 24 | 30.62% |
| COP240719P00100000 | 2024-06-14 3:32PM EDT | 100.00 | 0.34 | 0.30 | 0.37 | +0.07 | +25.93% | 81 | 944 | 23.02% |
| COP240719P00105000 | 2024-06-14 3:54PM EDT | 105.00 | 1.07 | 1.04 | 1.07 | +0.33 | +44.59% | 90 | 985 | 20.55% |
| COP240719P00110000 | 2024-06-14 3:39PM EDT | 110.00 | 2.85 | 2.81 | 2.87 | +0.77 | +37.02% | 239 | 1,917 | 18.85% |
| COP240719P00115000 | 2024-06-14 3:57PM EDT | 115.00 | 6.15 | 5.70 | 6.30 | +1.32 | +27.33% | 69 | 2,756 | 18.64% |
| COP240719P00120000 | 2024-06-14 2:36PM EDT | 120.00 | 10.40 | 10.50 | 11.55 | +1.45 | +16.20% | 26 | 913 | 30.57% |
| COP240719P00125000 | 2024-06-14 2:35PM EDT | 125.00 | 15.25 | 14.70 | 15.75 | +3.10 | +25.51% | 460 | 134 | 24.51% |
| COP240719P00130000 | 2024-06-14 3:09PM EDT | 130.00 | 20.44 | 19.60 | 22.60 | +1.43 | +7.52% | 113 | 57 | 58.81% |
| COP240719P00135000 | 2024-06-13 3:17PM EDT | 135.00 | 25.05 | 23.65 | 27.35 | +1.03 | +4.29% | 13 | 13 | 63.57% |
| COP240719P00140000 | 2024-06-11 9:43AM EDT | 140.00 | 27.21 | 28.65 | 32.45 | 0.00 | - | 2 | 0 | 71.75% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 145.00 | 13.45 | 21.10 | 23.90 | 0.00 | - | 79 | 79 | 0.00% |
| COP240719P00150000 | 2024-06-06 10:39AM EDT | 150.00 | 38.00 | 38.75 | 42.50 | 0.00 | - | 1 | 0 | 85.11% |
© 2024 Yahoo. Tutti i diritti riservati.