Italia markets open in 1 hour 58 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0737 +0,0009 (+0,09%) Bitcoin EUR
55.540,43 +2.114,97 (+3,96%) CMC Crypto 200
1.282,88 +12,13 (+0,95%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503C00075000 | 2024-04-26 3:38PM EDT | 75.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240503C00079000 | 2024-04-26 2:09PM EDT | 79.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CL240503C00081000 | 2024-04-26 10:37AM EDT | 81.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CL240503C00082000 | 2024-04-26 11:12AM EDT | 82.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CL240503C00083000 | 2024-04-30 3:33PM EDT | 83.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CL240503C00084000 | 2024-04-26 12:31PM EDT | 84.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CL240503C00085000 | 2024-04-26 9:38AM EDT | 85.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240503C00086000 | 2024-04-29 9:57AM EDT | 86.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CL240503C00087000 | 2024-05-01 9:42AM EDT | 87.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CL240503C00088000 | 2024-04-30 3:33PM EDT | 88.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CL240503C00089000 | 2024-05-02 3:10PM EDT | 89.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| CL240503C00090000 | 2024-05-01 1:53PM EDT | 90.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CL240503C00091000 | 2024-05-02 9:33AM EDT | 91.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240503C00092000 | 2024-05-02 3:41PM EDT | 92.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CL240503C00093000 | 2024-05-02 3:32PM EDT | 93.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.78% |
| CL240503C00094000 | 2024-05-02 3:42PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CL240503C00095000 | 2024-04-30 3:25PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CL240503C00100000 | 2024-04-26 2:31PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 25.00% |
| CL240503C00101000 | 2024-04-29 9:37AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| CL240503C00102000 | 2024-04-29 9:36AM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503P00074000 | 2024-04-25 3:15PM EDT | 74.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CL240503P00076000 | 2024-04-11 1:30PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CL240503P00077000 | 2024-04-26 12:12PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CL240503P00078000 | 2024-04-26 12:12PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CL240503P00079000 | 2024-04-26 12:28PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CL240503P00080000 | 2024-04-26 2:07PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CL240503P00081000 | 2024-04-26 2:32PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 50.00% |
| CL240503P00082000 | 2024-04-30 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| CL240503P00083000 | 2024-04-29 10:54AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CL240503P00084000 | 2024-04-30 9:59AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CL240503P00085000 | 2024-05-01 9:45AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CL240503P00086000 | 2024-04-30 1:44PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| CL240503P00087000 | 2024-05-01 10:07AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL240503P00088000 | 2024-05-01 10:20AM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CL240503P00089000 | 2024-05-01 2:06PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CL240503P00090000 | 2024-05-02 10:48AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CL240503P00091000 | 2024-05-02 1:08PM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| CL240503P00092000 | 2024-05-02 2:29PM EDT | 92.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| CL240503P00094000 | 2024-04-25 3:37PM EDT | 94.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CL240503P00095000 | 2024-04-25 11:06AM EDT | 95.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.