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
62.361,18 +380,79 (+0,61%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621C00037500 | 2023-06-20 11:41AM EDT | 37.50 | 40.49 | 39.60 | 40.70 | 0.00 | - | - | 4 | 0.00% |
| CL240621C00045000 | 2024-01-26 11:29AM EDT | 45.00 | 38.28 | 39.50 | 44.00 | 0.00 | - | 4 | 2 | 0.00% |
| CL240621C00050000 | 2023-03-02 2:37PM EDT | 50.00 | 25.30 | 26.00 | 27.00 | 0.00 | - | - | 14 | 0.00% |
| CL240621C00055000 | 2023-07-06 1:37PM EDT | 55.00 | 23.50 | 22.80 | 23.30 | 0.00 | - | - | 7 | 0.00% |
| CL240621C00060000 | 2024-03-28 12:13PM EDT | 60.00 | 30.30 | 29.00 | 33.70 | 0.00 | - | 1 | 38 | 126.12% |
| CL240621C00062500 | 2024-01-26 1:34PM EDT | 62.50 | 21.29 | 22.60 | 25.40 | 0.00 | - | 1 | 59 | 0.00% |
| CL240621C00065000 | 2024-04-19 9:47AM EDT | 65.00 | 22.20 | 27.40 | 31.40 | 0.00 | - | 3 | 55 | 128.37% |
| CL240621C00067500 | 2023-12-27 2:52PM EDT | 67.50 | 13.12 | 14.00 | 18.70 | 0.00 | - | 1 | 17 | 0.00% |
| CL240621C00070000 | 2024-04-26 11:02AM EDT | 70.00 | 20.91 | 21.70 | 25.80 | 0.00 | - | 1 | 94 | 90.72% |
| CL240621C00072500 | 2024-05-02 2:16PM EDT | 72.50 | 21.11 | 19.20 | 23.00 | 0.00 | - | 1 | 159 | 77.49% |
| CL240621C00075000 | 2024-05-13 3:18PM EDT | 75.00 | 19.90 | 16.10 | 20.50 | 0.00 | - | 1 | 273 | 59.28% |
| CL240621C00077500 | 2024-05-29 2:04PM EDT | 77.50 | 14.42 | 13.50 | 18.00 | 0.00 | - | 10 | 236 | 50.10% |
| CL240621C00080000 | 2024-05-31 10:29AM EDT | 80.00 | 11.68 | 12.00 | 15.50 | -0.64 | -5.19% | 1 | 1,819 | 56.54% |
| CL240621C00082000 | 2024-05-24 3:54PM EDT | 82.00 | 11.40 | 9.00 | 13.50 | 0.00 | - | 1 | 1 | 79.39% |
| CL240621C00082500 | 2024-05-29 10:08AM EDT | 82.50 | 10.10 | 9.60 | 12.10 | +0.16 | +1.61% | 2 | 1,551 | 63.38% |
| CL240621C00085000 | 2024-05-31 3:26PM EDT | 85.00 | 7.50 | 7.00 | 10.30 | +0.18 | +2.46% | 11 | 1,681 | 63.70% |
| CL240621C00087500 | 2024-05-31 11:48AM EDT | 87.50 | 4.56 | 5.30 | 8.00 | +0.46 | +11.22% | 11 | 1,238 | 55.44% |
| CL240621C00089000 | 2024-05-30 10:05AM EDT | 89.00 | 3.10 | 2.70 | 6.10 | 0.00 | - | 1 | 1 | 43.63% |
| CL240621C00090000 | 2024-05-31 11:48AM EDT | 90.00 | 2.50 | 2.05 | 4.50 | +0.58 | +30.21% | 16 | 2,426 | 31.67% |
| CL240621C00091000 | 2024-05-31 3:50PM EDT | 91.00 | 2.30 | 1.55 | 3.90 | +0.55 | +31.43% | 6 | 6 | 31.96% |
| CL240621C00092000 | 2024-05-30 9:46AM EDT | 92.00 | 0.90 | 1.80 | 1.95 | -0.05 | -5.26% | 10 | 33 | 16.02% |
| CL240621C00092500 | 2024-05-31 3:18PM EDT | 92.50 | 1.00 | 1.45 | 1.60 | +0.40 | +66.67% | 5 | 1,827 | 15.31% |
| CL240621C00093000 | 2024-05-31 3:38PM EDT | 93.00 | 0.85 | 1.15 | 1.30 | +0.14 | +19.72% | 1 | 34 | 14.83% |
| CL240621C00094000 | 2024-05-31 1:24PM EDT | 94.00 | 0.35 | 0.10 | 1.70 | +0.10 | +40.00% | 4 | 41 | 24.38% |
| CL240621C00095000 | 2024-05-30 1:51PM EDT | 95.00 | 0.17 | 0.30 | 0.45 | +0.01 | +6.25% | 2 | 3,703 | 13.40% |
| CL240621C00096000 | 2024-05-31 3:55PM EDT | 96.00 | 0.20 | 0.15 | 0.50 | -0.09 | -31.03% | 5 | 41 | 17.43% |
| CL240621C00097000 | 2024-05-30 12:51PM EDT | 97.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 87 | 16.07% |
| CL240621C00097500 | 2024-05-31 12:37PM EDT | 97.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 24 | 751 | 15.04% |
| CL240621C00098000 | 2024-05-29 12:31PM EDT | 98.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 148 | 1,745 | 16.21% |
| CL240621C00100000 | 2024-05-31 9:55AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 354 | 18.95% |
| CL240621C00105000 | 2023-04-28 1:04PM EDT | 105.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 50.76% |
| CL240621C00106000 | 2024-05-30 9:31AM EDT | 106.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 1,124 | 32.62% |
| CL240621C00110000 | 2023-03-20 9:40AM EDT | 110.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 20 | 54.10% |
| CL240621C00115000 | 2024-01-03 2:23PM EDT | 115.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 10 | 44.82% |
| CL240621C00120000 | 2024-05-02 2:44PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621P00040000 | 2023-03-03 3:58PM EDT | 40.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 185.74% |
| CL240621P00042500 | 2023-11-16 4:28PM EDT | 42.50 | 0.20 | 0.00 | 2.25 | 0.00 | - | 4 | 0 | 227.05% |
| CL240621P00045000 | 2024-01-26 11:32AM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 27 | 115.63% |
| CL240621P00047500 | 2024-01-03 10:33AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| CL240621P00050000 | 2024-02-02 4:09PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 219 | 146.88% |
| CL240621P00055000 | 2024-02-29 10:30AM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 85.94% |
| CL240621P00060000 | 2024-04-25 3:31PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,714 | 78.91% |
| CL240621P00062500 | 2024-04-29 2:20PM EDT | 62.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 608 | 66.41% |
| CL240621P00065000 | 2024-02-22 11:03AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 180 | 1,447 | 91.89% |
| CL240621P00067500 | 2024-05-02 3:53PM EDT | 67.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1,116 | 108.30% |
| CL240621P00070000 | 2024-05-01 3:52PM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 1,082 | 59.38% |
| CL240621P00072500 | 2024-05-02 2:16PM EDT | 72.50 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 512 | 80.81% |
| CL240621P00075000 | 2024-05-28 2:21PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 2,745 | 46.78% |
| CL240621P00077500 | 2024-04-26 12:10PM EDT | 77.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 498 | 46.29% |
| CL240621P00080000 | 2024-05-30 11:11AM EDT | 80.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 40 | 1,743 | 55.62% |
| CL240621P00082000 | 2024-05-20 9:55AM EDT | 82.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 49.02% |
| CL240621P00082500 | 2024-05-22 9:49AM EDT | 82.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 729 | 47.34% |
| CL240621P00084000 | 2024-05-20 11:28AM EDT | 84.00 | 0.49 | 0.00 | 2.20 | 0.00 | - | - | 10 | 65.92% |
| CL240621P00085000 | 2024-05-31 1:54PM EDT | 85.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 2 | 784 | 24.71% |
| CL240621P00086000 | 2024-05-28 11:58AM EDT | 86.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 58.18% |
| CL240621P00087000 | 2024-05-28 11:58AM EDT | 87.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 19.53% |
| CL240621P00087500 | 2024-05-20 9:32AM EDT | 87.50 | 0.19 | 0.10 | 0.15 | 0.00 | - | 1 | 694 | 18.26% |
| CL240621P00089000 | 2024-05-29 12:50PM EDT | 89.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 3 | 16.55% |
| CL240621P00090000 | 2024-05-31 3:09PM EDT | 90.00 | 0.40 | 0.10 | 0.30 | -0.35 | -46.67% | 4 | 1,640 | 14.45% |
| CL240621P00091000 | 2024-05-29 10:55AM EDT | 91.00 | 0.80 | 0.20 | 0.45 | 0.00 | - | 10 | 24 | 13.40% |
| CL240621P00092000 | 2024-05-30 1:40PM EDT | 92.00 | 1.55 | 0.50 | 0.70 | 0.00 | - | 15 | 39 | 12.60% |
| CL240621P00092500 | 2024-05-31 3:50PM EDT | 92.50 | 0.90 | 0.70 | 0.85 | -0.95 | -51.35% | 7 | 1,257 | 11.99% |
| CL240621P00093000 | 2024-05-29 12:40PM EDT | 93.00 | 1.80 | 0.85 | 1.05 | 0.00 | - | 46 | 51 | 11.57% |
| CL240621P00094000 | 2024-05-29 11:41AM EDT | 94.00 | 2.52 | 1.40 | 3.60 | 0.00 | - | 2 | 28 | 34.13% |
| CL240621P00095000 | 2024-05-31 3:54PM EDT | 95.00 | 2.35 | 1.90 | 2.50 | -1.09 | -31.69% | 12 | 1,996 | 13.55% |
| CL240621P00096000 | 2024-05-24 10:18AM EDT | 96.00 | 4.20 | 1.00 | 5.20 | +1.57 | +59.70% | 4 | 4 | 38.40% |
| CL240621P00097500 | 2024-05-14 9:56AM EDT | 97.50 | 3.40 | 2.90 | 5.90 | 0.00 | - | 1 | 1 | 34.23% |
| CL240621P00100000 | 2024-05-17 11:05AM EDT | 100.00 | 6.05 | 5.00 | 9.00 | 0.00 | - | 50 | 75 | 50.51% |
| CL240621P00105000 | 2024-01-09 4:11PM EDT | 105.00 | 24.80 | 18.50 | 23.00 | 0.00 | - | - | 0 | 147.80% |
© 2024 Yahoo. Tutti i diritti riservati.