Italia markets close in 6 hours 21 minutes
FTSE MIB
35.394,88 -15,25 (-0,04%) Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,27 +0,04 (+0,05%) Bitcoin EUR
60.961,30 -164,82 (-0,27%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00110000 | 2024-05-10 1:04PM EDT | 2024-05-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240614C00110000 | 2024-05-02 12:30PM EDT | 2024-06-14 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240621C00110000 | 2024-05-08 9:51AM EDT | 2024-06-21 | 13.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240719C00110000 | 2024-05-08 1:22PM EDT | 2024-07-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240816C00110000 | 2024-05-10 1:10PM EDT | 2024-08-16 | 14.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240920C00110000 | 2024-04-22 2:34PM EDT | 2024-09-20 | 23.05 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| COP241115C00110000 | 2024-04-26 3:07PM EDT | 2024-11-15 | 24.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP241220C00110000 | 2024-04-15 11:08AM EDT | 2024-12-20 | 26.80 | 16.00 | 16.70 | 0.00 | - | 1 | 179 | 31.41% |
| COP250117C00110000 | 2024-05-15 10:32AM EDT | 2025-01-17 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250620C00110000 | 2024-05-03 11:49AM EDT | 2025-06-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP260116C00110000 | 2024-05-13 9:58AM EDT | 2026-01-16 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP260618C00110000 | 2024-05-13 10:02AM EDT | 2026-06-18 | 27.15 | 22.60 | 27.05 | 0.00 | - | 1 | 1 | 33.18% |
| COP261218C00110000 | 2024-04-10 9:30AM EDT | 2026-12-18 | 36.78 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00110000 | 2024-05-15 10:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240524P00110000 | 2024-05-16 9:43AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP240531P00110000 | 2024-05-15 10:42AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240607P00110000 | 2024-05-15 10:09AM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COP240614P00110000 | 2024-05-16 2:32PM EDT | 2024-06-14 | 0.27 | 0.21 | 0.45 | +0.02 | +8.00% | 5 | 3 | 25.15% |
| COP240621P00110000 | 2024-05-16 2:45PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COP240719P00110000 | 2024-05-16 11:15AM EDT | 2024-07-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP240816P00110000 | 2024-05-15 10:32AM EDT | 2024-08-16 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COP240920P00110000 | 2024-05-13 3:09PM EDT | 2024-09-20 | 1.99 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| COP241115P00110000 | 2024-05-15 1:21PM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP241220P00110000 | 2024-05-16 1:55PM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP250117P00110000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COP250321P00110000 | 2024-05-15 1:43PM EDT | 2025-03-21 | 5.61 | 5.70 | 6.00 | 0.00 | - | 206 | 801 | 24.18% |
| COP250620P00110000 | 2024-05-15 1:18PM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 1.56% |
| COP260116P00110000 | 2024-05-06 2:57PM EDT | 2026-01-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP260618P00110000 | 2024-01-24 1:42PM EDT | 2026-06-18 | 17.85 | 14.65 | 16.30 | 0.00 | - | 2 | 7 | 31.77% |
| COP261218P00110000 | 2024-05-10 9:43AM EDT | 2026-12-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.