Italia markets closed
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0861 -0,0011 (-0,10%) Bitcoin EUR
64.288,75 +3.328,37 (+5,46%) CMC Crypto 200
1.467,34 +112,93 (+8,35%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524C00082000 | 2024-04-19 2:19PM EDT | 82.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240524C00084000 | 2024-05-13 11:09AM EDT | 84.00 | 11.40 | 8.40 | 12.40 | 0.00 | - | 3 | 3 | 138.82% |
| CL240524C00085000 | 2024-04-24 11:35AM EDT | 85.00 | 4.70 | 7.50 | 11.40 | 0.00 | - | 5 | 7 | 130.62% |
| CL240524C00086000 | 2024-04-15 9:30AM EDT | 86.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CL240524C00087000 | 2024-04-22 11:48AM EDT | 87.00 | 2.75 | 5.50 | 8.70 | 0.00 | - | - | 68 | 93.21% |
| CL240524C00088000 | 2024-04-26 11:59AM EDT | 88.00 | 2.92 | 4.80 | 8.20 | 0.00 | - | 4 | 44 | 100.05% |
| CL240524C00089000 | 2024-05-20 10:26AM EDT | 89.00 | 5.05 | 3.50 | 7.40 | -0.79 | -13.53% | 1 | 5 | 97.07% |
| CL240524C00090000 | 2024-05-20 11:29AM EDT | 90.00 | 4.30 | 3.00 | 4.70 | -0.67 | -13.48% | 1 | 45 | 38.09% |
| CL240524C00091000 | 2024-05-14 12:41PM EDT | 91.00 | 3.40 | 2.20 | 4.70 | 0.00 | - | 1 | 54 | 61.52% |
| CL240524C00092000 | 2024-05-17 3:00PM EDT | 92.00 | 2.45 | 2.40 | 3.10 | +0.27 | +12.39% | 6 | 473 | 37.35% |
| CL240524C00093000 | 2024-05-17 1:22PM EDT | 93.00 | 1.26 | 1.35 | 1.70 | 0.00 | - | 13 | 161 | 18.65% |
| CL240524C00094000 | 2024-05-20 3:41PM EDT | 94.00 | 0.89 | 0.70 | 0.85 | +0.24 | +36.92% | 1 | 141 | 14.31% |
| CL240524C00095000 | 2024-05-20 1:35PM EDT | 95.00 | 0.23 | 0.20 | 0.30 | +0.01 | +4.55% | 31 | 148 | 12.40% |
| CL240524C00096000 | 2024-05-20 11:10AM EDT | 96.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 3 | 243 | 14.94% |
| CL240524C00097000 | 2024-05-20 11:32AM EDT | 97.00 | 0.07 | 0.00 | 0.20 | -0.08 | -53.33% | 4 | 540 | 22.56% |
| CL240524C00098000 | 2024-05-15 11:48AM EDT | 98.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 100 | 46.09% |
| CL240524C00099000 | 2024-05-20 1:12PM EDT | 99.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 154 | 51.07% |
| CL240524C00101000 | 2024-05-20 10:59AM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 114 | 36.43% |
| CL240524C00103000 | 2024-05-16 2:10PM EDT | 103.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | - | 1 | 66.26% |
| CL240524C00104000 | 2024-05-20 10:03AM EDT | 104.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 102 | 48.44% |
| CL240524C00106000 | 2024-05-16 10:02AM EDT | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 301 | 55.86% |
| CL240524C00107000 | 2024-05-13 1:18PM EDT | 107.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 79.00% |
| CL240524C00108000 | 2024-05-14 10:36AM EDT | 108.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 83.20% |
| CL240524C00110000 | 2024-05-13 12:25PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 91.41% |
| CL240524C00112000 | 2024-05-13 12:26PM EDT | 112.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 99.41% |
| CL240524C00113000 | 2024-05-13 12:26PM EDT | 113.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 119.43% |
| CL240524C00114000 | 2024-05-13 11:23AM EDT | 114.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 107.03% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240524P00075000 | 2024-05-06 9:35AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 14 | 83.59% |
| CL240524P00076000 | 2024-05-14 10:42AM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 36 | 124.81% |
| CL240524P00077000 | 2024-05-14 1:40PM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 118.75% |
| CL240524P00080000 | 2024-05-13 12:00PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 101 | 62.50% |
| CL240524P00082000 | 2024-05-13 3:00PM EDT | 82.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 69.92% |
| CL240524P00083000 | 2024-04-24 11:11AM EDT | 83.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 11 | 114.94% |
| CL240524P00084000 | 2024-04-22 12:34PM EDT | 84.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 11 | 9 | 77.34% |
| CL240524P00085000 | 2024-05-10 3:11PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 46.48% |
| CL240524P00086000 | 2024-05-17 1:25PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 285 | 47.85% |
| CL240524P00087000 | 2024-05-17 10:55AM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 302 | 42.97% |
| CL240524P00088000 | 2024-05-20 12:26PM EDT | 88.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 1 | 72 | 41.70% |
| CL240524P00089000 | 2024-05-20 3:15PM EDT | 89.00 | 0.06 | 0.00 | 0.10 | -0.24 | -80.00% | 15 | 42 | 33.20% |
| CL240524P00090000 | 2024-05-17 10:37AM EDT | 90.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 33.69% |
| CL240524P00091000 | 2024-05-17 1:25PM EDT | 91.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 335 | 23.05% |
| CL240524P00092000 | 2024-05-15 3:59PM EDT | 92.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 13 | 68 | 17.77% |
| CL240524P00093000 | 2024-05-20 10:22AM EDT | 93.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 15 | 108 | 13.97% |
| CL240524P00094000 | 2024-05-20 3:41PM EDT | 94.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 22 | 1,503 | 10.77% |
| CL240524P00095000 | 2024-05-17 1:40PM EDT | 95.00 | 1.13 | 0.70 | 0.85 | 0.00 | - | 5 | 38 | 11.18% |
| CL240524P00096000 | 2024-05-16 1:46PM EDT | 96.00 | 1.60 | 1.55 | 1.75 | 0.00 | - | 1 | 4 | 14.99% |
| CL240524P00097000 | 2024-05-16 2:26PM EDT | 97.00 | 2.70 | 2.30 | 2.90 | 0.00 | - | 52 | 50 | 26.17% |
© 2024 Yahoo. Tutti i diritti riservati.