Italia markets close in 4 hours 50 minutes
FTSE MIB
35.374,39 -35,74 (-0,10%) 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
79,35 +0,12 (+0,15%) Bitcoin EUR
61.195,77 +180,35 (+0,30%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:115.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00115000 | 2024-05-16 2:21PM EDT | 2024-05-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240524C00115000 | 2024-05-09 11:56AM EDT | 2024-05-24 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240607C00115000 | 2024-05-09 12:44PM EDT | 2024-06-07 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621C00115000 | 2024-05-16 2:36PM EDT | 2024-06-21 | 6.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP240719C00115000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240816C00115000 | 2024-05-09 3:20PM EDT | 2024-08-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP240920C00115000 | 2024-05-13 9:39AM EDT | 2024-09-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP241115C00115000 | 2024-05-16 2:37PM EDT | 2024-11-15 | 11.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP241220C00115000 | 2024-05-16 12:02PM EDT | 2024-12-20 | 12.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00115000 | 2024-05-15 3:58PM EDT | 2025-01-17 | 14.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 36.37% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 2026-01-16 | 30.97 | 20.05 | 24.20 | 0.00 | - | 3 | 143 | 36.15% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 23.85 | 24.90 | 0.00 | - | 1 | 0 | 33.39% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 24.35 | 26.85 | 0.00 | - | 1 | 13 | 32.66% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00115000 | 2024-05-16 1:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| COP240524P00115000 | 2024-05-15 10:06AM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COP240531P00115000 | 2024-05-16 1:41PM EDT | 2024-05-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COP240607P00115000 | 2024-05-15 10:00AM EDT | 2024-06-07 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COP240614P00115000 | 2024-05-16 2:32PM EDT | 2024-06-14 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COP240621P00115000 | 2024-05-16 1:22PM EDT | 2024-06-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COP240628P00115000 | 2024-05-16 1:48PM EDT | 2024-06-28 | 1.22 | 1.12 | 1.34 | +0.25 | +25.77% | 2 | 15 | 19.85% |
| COP240719P00115000 | 2024-05-16 12:18PM EDT | 2024-07-19 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COP240816P00115000 | 2024-05-15 3:26PM EDT | 2024-08-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| COP240920P00115000 | 2024-05-16 10:47AM EDT | 2024-09-20 | 3.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| COP241115P00115000 | 2024-05-16 12:05PM EDT | 2024-11-15 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COP241220P00115000 | 2024-05-16 11:49AM EDT | 2024-12-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COP250117P00115000 | 2024-05-10 10:01AM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COP250321P00115000 | 2024-05-10 11:55AM EDT | 2025-03-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| COP250620P00115000 | 2024-05-06 12:42PM EDT | 2025-06-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.78% |
| COP260116P00115000 | 2024-05-09 2:02PM EDT | 2026-01-16 | 11.13 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.78% |
| COP260618P00115000 | 2024-05-16 11:56AM EDT | 2026-06-18 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 23.31% |
© 2024 Yahoo. Tutti i diritti riservati.