Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.691,53 +533,62 (+0,87%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 2024-05-24 | 25.05 | 15.75 | 18.00 | 0.00 | - | 1 | 0 | 61.72% |
| COP240621C00105000 | 2024-05-10 10:29AM EDT | 2024-06-21 | 18.40 | 15.60 | 18.35 | 0.00 | - | 2 | 219 | 50.57% |
| COP240719C00105000 | 2024-05-17 2:42PM EDT | 2024-07-19 | 17.66 | 16.00 | 18.65 | -1.59 | -8.26% | 5 | 1,138 | 40.14% |
| COP240816C00105000 | 2024-05-07 11:38AM EDT | 2024-08-16 | 20.74 | 16.70 | 20.45 | 0.00 | - | 1 | 24 | 44.18% |
| COP240920C00105000 | 2024-05-17 2:31PM EDT | 2024-09-20 | 18.53 | 18.65 | 19.25 | -0.57 | -2.98% | 1 | 39 | 31.60% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 2024-12-20 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 67.69% |
| COP250117C00105000 | 2024-05-17 10:26AM EDT | 2025-01-17 | 20.67 | 21.15 | 21.85 | -0.22 | -1.05% | 1 | 1,302 | 31.54% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 2025-06-20 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 51.85% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 35.13 | 27.20 | 28.65 | 0.00 | - | 5 | 89 | 33.07% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 2026-06-18 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 21.16% |
| COP261218C00105000 | 2024-05-03 3:15PM EDT | 2026-12-18 | 30.70 | 29.20 | 32.80 | 0.00 | - | 1 | 1 | 32.72% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607P00105000 | 2024-05-08 10:00AM EDT | 2024-06-07 | 0.10 | 0.02 | 0.06 | 0.00 | - | - | 2 | 30.08% |
| COP240621P00105000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 51 | 2,720 | 24.81% |
| COP240719P00105000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 0.25 | 0.22 | 0.26 | -0.12 | -32.43% | 70 | 581 | 22.56% |
| COP240816P00105000 | 2024-05-16 1:08PM EDT | 2024-08-16 | 0.76 | 0.59 | 0.67 | -0.04 | -5.00% | 22 | 524 | 23.61% |
| COP240920P00105000 | 2024-05-16 3:56PM EDT | 2024-09-20 | 1.30 | 0.86 | 1.18 | 0.00 | - | 4 | 1,944 | 23.80% |
| COP241115P00105000 | 2024-05-17 10:52AM EDT | 2024-11-15 | 2.20 | 2.01 | 2.07 | -0.13 | -5.58% | 603 | 140 | 24.22% |
| COP241220P00105000 | 2024-05-17 10:47AM EDT | 2024-12-20 | 2.80 | 2.52 | 2.83 | -0.10 | -3.45% | 10 | 180 | 25.23% |
| COP250117P00105000 | 2024-05-17 11:02AM EDT | 2025-01-17 | 3.20 | 2.79 | 3.40 | +0.05 | +1.59% | 5 | 1,304 | 25.77% |
| COP250620P00105000 | 2024-05-15 12:42PM EDT | 2025-06-20 | 5.60 | 4.90 | 5.45 | 0.00 | - | 79 | 501 | 25.51% |
| COP260116P00105000 | 2024-05-14 3:47PM EDT | 2026-01-16 | 8.20 | 7.60 | 8.50 | 0.00 | - | 6 | 294 | 26.62% |
| COP260618P00105000 | 2024-04-30 12:41PM EDT | 2026-06-18 | 9.05 | 8.50 | 10.25 | 0.00 | - | 405 | 417 | 26.76% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 2026-12-18 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 26.67% |
© 2024 Yahoo. Tutti i diritti riservati.