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
78,55 -0,07 (-0,09%) Bitcoin EUR
61.156,91 -1.038,71 (-1,67%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240614C00102000 | 2024-06-04 12:49PM EDT | 102.00 | 10.35 | 6.00 | 8.25 | 0.00 | - | 1 | 1 | 150.88% |
| COP240614C00103000 | 2024-06-12 10:30AM EDT | 103.00 | 10.70 | 5.40 | 6.60 | 0.00 | - | - | 2 | 86.91% |
| COP240614C00104000 | 2024-06-12 11:00AM EDT | 104.00 | 7.90 | 5.35 | 6.50 | 0.00 | - | 1 | 1 | 102.73% |
| COP240614C00105000 | 2024-06-14 10:33AM EDT | 105.00 | 3.75 | 4.35 | 4.60 | -3.10 | -45.26% | 4 | 6 | 51.95% |
| COP240614C00107000 | 2024-06-13 11:41AM EDT | 107.00 | 3.50 | 2.14 | 2.85 | 0.00 | - | 5 | 5 | 58.69% |
| COP240614C00108000 | 2024-06-04 12:49PM EDT | 108.00 | 4.75 | 1.29 | 2.53 | 0.00 | - | 1 | 1 | 77.05% |
| COP240614C00109000 | 2024-06-14 3:27PM EDT | 109.00 | 0.46 | 0.39 | 0.55 | -1.44 | -75.79% | 1,694 | 24 | 13.97% |
| COP240614C00110000 | 2024-06-14 3:18PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -1.27 | -99.22% | 2,711 | 55 | 6.84% |
| COP240614C00111000 | 2024-06-14 1:33PM EDT | 111.00 | 0.01 | 0.01 | 0.05 | -0.54 | -98.18% | 34 | 2,629 | 20.70% |
| COP240614C00112000 | 2024-06-14 3:05PM EDT | 112.00 | 0.03 | 0.00 | 0.03 | -0.19 | -86.36% | 36 | 407 | 26.95% |
| COP240614C00113000 | 2024-06-14 3:19PM EDT | 113.00 | 0.02 | 0.00 | 0.04 | -0.07 | -77.78% | 12 | 1,184 | 36.72% |
| COP240614C00114000 | 2024-06-14 11:22AM EDT | 114.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 18 | 1,217 | 44.53% |
| COP240614C00115000 | 2024-06-14 1:05PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 398 | 49.61% |
| COP240614C00116000 | 2024-06-14 3:28PM EDT | 116.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 263 | 631 | 53.13% |
| COP240614C00117000 | 2024-06-14 11:00AM EDT | 117.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 444 | 63.28% |
| COP240614C00118000 | 2024-06-14 2:05PM EDT | 118.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 167 | 267 | 56.25% |
| COP240614C00119000 | 2024-06-14 1:13PM EDT | 119.00 | 0.15 | 0.00 | 0.03 | +0.13 | +650.00% | 1 | 475 | 70.31% |
| COP240614C00120000 | 2024-06-14 12:33PM EDT | 120.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 16 | 143 | 85.16% |
| COP240614C00121000 | 2024-06-10 10:02AM EDT | 121.00 | 0.07 | 0.00 | 0.06 | -0.02 | -22.22% | 10 | 174 | 89.06% |
| COP240614C00122000 | 2024-06-12 9:37AM EDT | 122.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 10 | 181 | 78.13% |
| COP240614C00123000 | 2024-06-12 12:09PM EDT | 123.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 116.80% |
| COP240614C00124000 | 2024-06-14 11:51AM EDT | 124.00 | 0.15 | 0.00 | 0.01 | +0.14 | +1,400.00% | 1 | 32 | 87.50% |
| COP240614C00125000 | 2024-06-10 9:55AM EDT | 125.00 | 0.18 | 0.00 | 0.09 | 0.00 | - | 1 | 283 | 120.31% |
| COP240614C00126000 | 2024-06-12 9:40AM EDT | 126.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 136.33% |
| COP240614C00127000 | 2024-06-12 9:30AM EDT | 127.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 142.97% |
| COP240614C00128000 | 2024-06-10 2:53PM EDT | 128.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 49 | 148.83% |
| COP240614C00129000 | 2024-06-12 11:53AM EDT | 129.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 16 | 155.08% |
| COP240614C00130000 | 2024-06-14 10:30AM EDT | 130.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 136 | 160.94% |
| COP240614C00131000 | 2024-05-31 3:20PM EDT | 131.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 167.19% |
| COP240614C00132000 | 2024-06-10 11:56AM EDT | 132.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 2 | 177.73% |
| COP240614C00133000 | 2024-06-07 10:00AM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 145.31% |
| COP240614C00134000 | 2024-06-10 9:30AM EDT | 134.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 13 | 189.45% |
| COP240614C00135000 | 2024-05-20 12:43PM EDT | 135.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 6 | 7 | 195.31% |
| COP240614C00137000 | 2024-06-03 9:30AM EDT | 137.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 200.78% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240614P00090000 | 2024-06-07 9:43AM EDT | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 25 | 30 | 183.59% |
| COP240614P00095000 | 2024-06-13 10:10AM EDT | 95.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 188 | 139.06% |
| COP240614P00096000 | 2024-06-12 1:28PM EDT | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 103.13% |
| COP240614P00097000 | 2024-06-13 11:17AM EDT | 97.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 100 | 121.88% |
| COP240614P00099000 | 2024-06-06 11:03AM EDT | 99.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 10 | 85.16% |
| COP240614P00100000 | 2024-06-07 1:24PM EDT | 100.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 5 | 21 | 85.94% |
| COP240614P00103000 | 2024-06-14 11:53AM EDT | 103.00 | 0.02 | 0.00 | 0.17 | -0.02 | -50.00% | 10 | 103 | 70.70% |
| COP240614P00104000 | 2024-06-14 12:37PM EDT | 104.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 6 | 106 | 50.39% |
| COP240614P00105000 | 2024-06-14 3:19PM EDT | 105.00 | 0.04 | 0.00 | 0.02 | -0.02 | -33.33% | 31 | 60 | 39.84% |
| COP240614P00106000 | 2024-06-14 12:27PM EDT | 106.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 9 | 19 | 33.99% |
| COP240614P00107000 | 2024-06-13 11:56AM EDT | 107.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 3 | 23 | 29.88% |
| COP240614P00108000 | 2024-06-14 12:27PM EDT | 108.00 | 0.03 | 0.00 | 0.20 | -0.03 | -50.00% | 252 | 299 | 29.98% |
| COP240614P00109000 | 2024-06-14 3:03PM EDT | 109.00 | 0.03 | 0.00 | 0.04 | -0.12 | -80.00% | 30 | 93 | 7.33% |
| COP240614P00110000 | 2024-06-14 3:14PM EDT | 110.00 | 0.58 | 0.42 | 0.80 | +0.39 | +205.26% | 311 | 334 | 18.65% |
| COP240614P00111000 | 2024-06-14 3:37PM EDT | 111.00 | 1.60 | 1.43 | 1.78 | +1.04 | +185.71% | 270 | 408 | 30.37% |
| COP240614P00112000 | 2024-06-14 2:44PM EDT | 112.00 | 2.60 | 2.38 | 2.76 | +1.49 | +134.23% | 85 | 1,111 | 39.84% |
| COP240614P00113000 | 2024-06-14 2:00PM EDT | 113.00 | 3.53 | 2.86 | 4.40 | +1.65 | +87.77% | 4 | 58 | 91.50% |
| COP240614P00114000 | 2024-06-14 12:59PM EDT | 114.00 | 4.20 | 3.45 | 5.35 | +0.70 | +20.00% | 24 | 63 | 101.37% |
| COP240614P00115000 | 2024-06-14 2:18PM EDT | 115.00 | 5.25 | 5.40 | 6.20 | +2.57 | +95.90% | 14 | 48 | 72.85% |
| COP240614P00116000 | 2024-06-14 11:52AM EDT | 116.00 | 6.55 | 5.45 | 8.40 | +1.55 | +31.00% | 1 | 49 | 93.95% |
| COP240614P00117000 | 2024-06-14 12:27PM EDT | 117.00 | 7.60 | 7.40 | 8.05 | +1.49 | +24.39% | 1 | 14 | 80.86% |
| COP240614P00118000 | 2024-06-13 3:17PM EDT | 118.00 | 7.08 | 7.45 | 9.40 | 0.00 | - | 100 | 6 | 149.80% |
| COP240614P00119000 | 2024-05-29 9:35AM EDT | 119.00 | 4.00 | 7.65 | 11.00 | 0.00 | - | 5 | 6 | 198.05% |
| COP240614P00120000 | 2024-06-13 3:17PM EDT | 120.00 | 9.01 | 9.00 | 11.95 | 0.00 | - | 100 | 18 | 206.25% |
| COP240614P00121000 | 2024-06-13 3:17PM EDT | 121.00 | 10.13 | 10.60 | 12.90 | 0.00 | - | 770 | 141 | 116.02% |
| COP240614P00122000 | 2024-06-13 3:17PM EDT | 122.00 | 11.03 | 10.70 | 13.95 | 0.00 | - | 140 | 27 | 227.54% |
| COP240614P00123000 | 2024-06-13 3:17PM EDT | 123.00 | 12.01 | 12.15 | 14.95 | 0.00 | - | 130 | 25 | 237.79% |
| COP240614P00126000 | 2024-06-07 12:14PM EDT | 126.00 | 14.34 | 14.90 | 17.95 | 0.00 | - | 1 | 0 | 267.38% |
| COP240614P00127000 | 2024-06-13 3:12PM EDT | 127.00 | 16.10 | 15.70 | 18.95 | 0.00 | - | 2 | 1 | 276.76% |
| COP240614P00129000 | 2024-06-13 2:51PM EDT | 129.00 | 18.03 | 17.70 | 20.90 | 0.00 | - | 2 | 1 | 291.60% |
| COP240614P00133000 | 2024-06-13 2:51PM EDT | 133.00 | 23.70 | 21.70 | 25.00 | 0.00 | - | 2 | 1 | 333.79% |
© 2024 Yahoo. Tutti i diritti riservati.