Italia markets close in 5 hours 13 minutes
FTSE MIB
35.405,90 -4,23 (-0,01%) 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
79,24 +0,01 (+0,01%) Bitcoin EUR
61.121,71 -1,32 (-0,00%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:135.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00135000 | 2024-05-16 11:53AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240524C00135000 | 2024-05-16 9:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP240531C00135000 | 2024-05-10 2:54PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240607C00135000 | 2024-05-14 3:45PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP240614C00135000 | 2024-05-10 12:56PM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240621C00135000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COP240719C00135000 | 2024-05-16 9:55AM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| COP240816C00135000 | 2024-05-16 11:43AM EDT | 2024-08-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240920C00135000 | 2024-05-16 1:59PM EDT | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| COP241115C00135000 | 2024-05-16 3:52PM EDT | 2024-11-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| COP241220C00135000 | 2024-05-15 10:30AM EDT | 2024-12-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| COP250117C00135000 | 2024-05-16 2:17PM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP250321C00135000 | 2024-05-16 2:42PM EDT | 2025-03-21 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP250620C00135000 | 2024-05-14 12:12PM EDT | 2025-06-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COP260116C00135000 | 2024-05-14 1:35PM EDT | 2026-01-16 | 12.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COP260618C00135000 | 2024-05-03 3:32PM EDT | 2026-06-18 | 15.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 2026-12-18 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00135000 | 2024-05-15 3:24PM EDT | 2024-05-17 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240524P00135000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240531P00135000 | 2024-04-25 10:46AM EDT | 2024-05-31 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240621P00135000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 13.70 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 0.00% |
| COP240719P00135000 | 2024-05-16 3:05PM EDT | 2024-07-19 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240816P00135000 | 2024-05-16 12:08PM EDT | 2024-08-16 | 14.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP240920P00135000 | 2024-05-08 1:38PM EDT | 2024-09-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP241115P00135000 | 2024-05-09 12:30PM EDT | 2024-11-15 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 2024-12-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 2025-06-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 2026-01-16 | 18.85 | 20.00 | 21.65 | 0.00 | - | 10 | 265 | 19.34% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 2026-12-18 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 21.13% |
© 2024 Yahoo. Tutti i diritti riservati.