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
61.738,73 -621,12 (-1,00%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241220C00060000 | 2024-06-12 12:10PM EDT | 60.00 | 52.70 | 48.00 | 51.90 | 0.00 | - | 10 | 12 | 72.05% |
| COP241220C00085000 | 2024-03-01 10:49AM EDT | 85.00 | 32.98 | 42.10 | 46.00 | 0.00 | - | 1 | 6 | 112.15% |
| COP241220C00090000 | 2024-05-09 2:17PM EDT | 90.00 | 35.06 | 23.60 | 25.65 | 0.00 | - | 18 | 17 | 48.78% |
| COP241220C00095000 | 2024-02-08 12:10PM EDT | 95.00 | 24.80 | 21.45 | 23.35 | 0.00 | - | 1 | 1 | 51.76% |
| COP241220C00100000 | 2024-06-03 3:36PM EDT | 100.00 | 17.50 | 13.60 | 13.95 | 0.00 | - | 2 | 11 | 28.13% |
| COP241220C00105000 | 2024-06-11 11:02AM EDT | 105.00 | 13.00 | 10.25 | 10.60 | 0.00 | - | 1 | 16 | 26.75% |
| COP241220C00110000 | 2024-06-14 1:59PM EDT | 110.00 | 7.75 | 7.45 | 7.80 | -1.45 | -15.76% | 2 | 208 | 25.76% |
| COP241220C00115000 | 2024-06-14 3:07PM EDT | 115.00 | 5.50 | 5.25 | 5.50 | -0.50 | -8.33% | 50 | 400 | 24.85% |
| COP241220C00120000 | 2024-06-14 3:59PM EDT | 120.00 | 3.67 | 3.55 | 3.75 | -2.03 | -35.61% | 12 | 451 | 24.20% |
| COP241220C00125000 | 2024-06-14 2:47PM EDT | 125.00 | 2.49 | 2.31 | 2.50 | -0.21 | -7.78% | 8 | 297 | 23.82% |
| COP241220C00130000 | 2024-06-14 11:22AM EDT | 130.00 | 1.60 | 1.44 | 1.91 | -0.41 | -20.40% | 4 | 415 | 24.93% |
| COP241220C00135000 | 2024-06-14 3:07PM EDT | 135.00 | 1.09 | 0.89 | 1.07 | -0.19 | -14.84% | 22 | 681 | 23.62% |
| COP241220C00140000 | 2024-06-13 11:49AM EDT | 140.00 | 0.75 | 0.54 | 0.71 | +0.03 | +4.17% | 20 | 341 | 23.80% |
| COP241220C00145000 | 2024-06-11 3:17PM EDT | 145.00 | 0.73 | 0.00 | 0.49 | 0.00 | - | 2 | 105 | 24.23% |
| COP241220C00150000 | 2024-06-13 9:42AM EDT | 150.00 | 0.36 | 0.00 | 1.13 | 0.00 | - | 40 | 214 | 31.87% |
| COP241220C00155000 | 2024-05-29 1:52PM EDT | 155.00 | 0.45 | 0.00 | 1.03 | 0.00 | - | 11 | 49 | 33.46% |
| COP241220C00160000 | 2024-04-29 2:24PM EDT | 160.00 | 2.44 | 0.29 | 0.39 | 0.00 | - | 1 | 158 | 29.25% |
| COP241220C00165000 | 2024-05-14 10:34AM EDT | 165.00 | 0.56 | 0.00 | 0.41 | 0.00 | - | 15 | 26 | 31.40% |
| COP241220C00170000 | 2024-04-30 3:03PM EDT | 170.00 | 1.15 | 0.10 | 0.18 | 0.00 | - | 11 | 39 | 29.05% |
| COP241220C00175000 | 2024-04-15 11:25AM EDT | 175.00 | 1.51 | 0.24 | 0.31 | 0.00 | - | 1 | 11 | 33.30% |
| COP241220C00180000 | 2024-05-30 2:20PM EDT | 180.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 10 | 15 | 42.74% |
| COP241220C00185000 | 2024-04-05 1:52PM EDT | 185.00 | 1.01 | 0.19 | 0.26 | 0.00 | - | 20 | 21 | 35.45% |
| COP241220C00190000 | 2024-05-30 12:25PM EDT | 190.00 | 0.22 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 43.97% |
| COP241220C00195000 | 2024-05-03 11:24AM EDT | 195.00 | 0.14 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 57.26% |
| COP241220C00200000 | 2024-04-30 1:54PM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241220P00055000 | 2024-04-17 10:40AM EDT | 55.00 | 0.07 | 0.00 | 2.18 | 0.00 | - | 2 | 2 | 64.65% |
| COP241220P00060000 | 2024-03-05 2:56PM EDT | 60.00 | 0.31 | 0.00 | 0.31 | 0.00 | - | 1,000 | 1,024 | 44.68% |
| COP241220P00065000 | 2024-03-21 9:45AM EDT | 65.00 | 0.51 | 0.15 | 0.23 | 0.00 | - | 3 | 101 | 37.45% |
| COP241220P00070000 | 2024-03-18 12:27PM EDT | 70.00 | 0.43 | 0.25 | 0.34 | 0.00 | - | 5 | 101 | 35.11% |
| COP241220P00075000 | 2024-05-30 10:23AM EDT | 75.00 | 0.34 | 0.00 | 1.19 | 0.00 | - | 10 | 186 | 40.36% |
| COP241220P00080000 | 2024-05-09 11:52AM EDT | 80.00 | 0.45 | 0.44 | 0.65 | 0.00 | - | 1 | 94 | 29.88% |
| COP241220P00085000 | 2024-06-14 1:08PM EDT | 85.00 | 0.81 | 0.82 | 1.06 | +0.10 | +14.08% | 3 | 268 | 28.66% |
| COP241220P00090000 | 2024-06-14 1:10PM EDT | 90.00 | 1.27 | 1.34 | 1.50 | +0.04 | +3.25% | 2 | 291 | 26.48% |
| COP241220P00095000 | 2024-06-14 1:08PM EDT | 95.00 | 2.05 | 2.14 | 2.34 | +0.22 | +12.02% | 1 | 79 | 25.37% |
| COP241220P00100000 | 2024-06-14 3:57PM EDT | 100.00 | 3.38 | 3.25 | 3.45 | +0.40 | +13.42% | 2 | 877 | 23.98% |
| COP241220P00105000 | 2024-06-14 3:19PM EDT | 105.00 | 5.05 | 4.80 | 5.10 | +0.92 | +22.28% | 14 | 227 | 23.04% |
| COP241220P00110000 | 2024-06-14 3:31PM EDT | 110.00 | 7.15 | 7.00 | 7.25 | +0.89 | +14.22% | 5 | 806 | 22.07% |
| COP241220P00115000 | 2024-06-10 1:39PM EDT | 115.00 | 7.75 | 9.60 | 10.25 | 0.00 | - | 4 | 409 | 22.07% |
| COP241220P00120000 | 2024-06-04 2:09PM EDT | 120.00 | 11.35 | 12.75 | 13.45 | 0.00 | - | 1 | 1,725 | 20.95% |
| COP241220P00125000 | 2024-06-05 9:43AM EDT | 125.00 | 15.25 | 15.25 | 17.15 | 0.00 | - | 92 | 289 | 19.72% |
| COP241220P00130000 | 2024-05-29 9:38AM EDT | 130.00 | 15.80 | 20.60 | 21.70 | 0.00 | - | 7 | 122 | 20.78% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 135.00 | 12.35 | 17.95 | 19.95 | 0.00 | - | 3 | 74 | 0.00% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 140.00 | 14.15 | 18.90 | 19.55 | 0.00 | - | - | 30 | 0.00% |
| COP241220P00150000 | 2024-04-29 9:52AM EDT | 150.00 | 22.70 | 33.10 | 36.80 | 0.00 | - | 10 | 0 | 0.00% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 155.00 | 25.40 | 31.05 | 34.95 | 0.00 | - | 31 | 31 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.