Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.369,23 +338,06 (+0,54%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240614C00084000 | 2024-05-07 11:30AM EDT | 84.00 | 9.89 | 7.10 | 11.30 | 0.00 | - | 2 | 2 | 83.20% |
| CL240614C00085000 | 2024-05-07 1:33PM EDT | 85.00 | 9.06 | 6.10 | 9.90 | 0.00 | - | - | 1 | 71.05% |
| CL240614C00089000 | 2024-05-02 3:46PM EDT | 89.00 | 5.00 | 2.95 | 6.30 | 0.00 | - | - | 1 | 56.49% |
| CL240614C00090000 | 2024-05-31 3:52PM EDT | 90.00 | 3.00 | 3.10 | 3.60 | +0.80 | +36.36% | 1 | 1 | 24.24% |
| CL240614C00091000 | 2024-05-31 1:40PM EDT | 91.00 | 1.35 | 1.00 | 3.70 | -0.30 | -18.18% | 1 | 6 | 36.23% |
| CL240614C00092000 | 2024-05-30 10:20AM EDT | 92.00 | 1.50 | 0.55 | 2.40 | +0.80 | +114.29% | 2 | 53 | 26.03% |
| CL240614C00093000 | 2024-05-31 3:48PM EDT | 93.00 | 0.77 | 0.05 | 2.75 | +0.37 | +92.50% | 1 | 3 | 38.14% |
| CL240614C00094000 | 2024-05-31 3:44PM EDT | 94.00 | 0.35 | 0.45 | 0.60 | +0.09 | +34.62% | 366 | 48 | 14.21% |
| CL240614C00095000 | 2024-05-29 3:56PM EDT | 95.00 | 0.13 | 0.20 | 0.35 | 0.00 | - | 1 | 31 | 14.65% |
| CL240614C00096000 | 2024-05-28 10:47AM EDT | 96.00 | 0.11 | 0.05 | 0.40 | 0.00 | - | 28 | 36 | 19.46% |
| CL240614C00097000 | 2024-05-23 3:13PM EDT | 97.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 18.41% |
| CL240614C00098000 | 2024-05-20 12:02PM EDT | 98.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | - | 1 | 48.63% |
| CL240614C00100000 | 2024-05-13 10:01AM EDT | 100.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 65.65% |
| CL240614C00101000 | 2024-05-13 10:01AM EDT | 101.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 50.49% |
| CL240614C00105000 | 2024-05-29 1:50PM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 63.75% |
| CL240614C00107000 | 2024-05-29 1:50PM EDT | 107.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 29 | 69.82% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240614P00084000 | 2024-05-17 9:47AM EDT | 84.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 51.86% |
| CL240614P00090000 | 2024-05-29 10:31AM EDT | 90.00 | 0.68 | 0.00 | 1.95 | +0.28 | +70.00% | 10 | 19 | 45.02% |
| CL240614P00091000 | 2024-05-31 3:52PM EDT | 91.00 | 0.35 | 0.00 | 1.35 | -0.49 | -58.33% | 2 | 5 | 30.52% |
| CL240614P00092000 | 2024-05-24 9:55AM EDT | 92.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 43.02% |
| CL240614P00093000 | 2024-05-29 12:19PM EDT | 93.00 | 0.90 | 0.10 | 2.70 | -0.90 | -50.00% | 2 | 45 | 36.89% |
| CL240614P00094000 | 2024-05-31 10:44AM EDT | 94.00 | 2.52 | 1.30 | 1.55 | +1.02 | +68.00% | 3 | 12 | 12.87% |
| CL240614P00095000 | 2024-05-16 3:55PM EDT | 95.00 | 1.15 | 1.25 | 4.30 | 0.00 | - | 3 | 2 | 43.26% |
| CL240614P00096000 | 2024-05-28 2:40PM EDT | 96.00 | 4.15 | 1.00 | 4.80 | 0.00 | - | 1 | 0 | 41.21% |
| CL240614P00097000 | 2024-05-24 2:08PM EDT | 97.00 | 3.51 | 2.00 | 6.00 | 0.00 | - | 1 | 1 | 48.93% |
© 2024 Yahoo. Tutti i diritti riservati.