Italia markets closed
Dow Jones
39.133,55 +21,39 (+0,05%) Nasdaq
17.742,15 +24,49 (+0,14%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0681 -0,0034 (-0,32%) Bitcoin EUR
57.069,16 -932,50 (-1,61%) CMC Crypto 200
1.268,15 -15,64 (-1,22%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:42PM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628C00084000 | 2024-06-25 10:00AM EDT | 84.00 | 14.95 | 12.40 | 16.10 | +1.65 | +12.41% | 10 | 10 | 198.73% |
| CL240628C00085000 | 2024-06-21 12:08PM EDT | 85.00 | 12.35 | 11.40 | 15.10 | 0.00 | - | 10 | 10 | 189.06% |
| CL240628C00087000 | 2024-06-20 12:17PM EDT | 87.00 | 9.65 | 11.10 | 11.80 | 0.00 | - | - | 3 | 70.31% |
| CL240628C00088000 | 2024-05-17 1:16PM EDT | 88.00 | 6.70 | 5.60 | 7.90 | 0.00 | - | 1 | 3 | 0.00% |
| CL240628C00090000 | 2024-06-24 12:36PM EDT | 90.00 | 8.70 | 8.40 | 8.60 | 0.00 | - | 1 | 2 | 60.16% |
| CL240628C00091000 | 2024-05-31 1:40PM EDT | 91.00 | 1.82 | 7.40 | 7.90 | 0.00 | - | 1 | 1 | 66.31% |
| CL240628C00092000 | 2024-06-25 9:45AM EDT | 92.00 | 7.23 | 6.40 | 7.20 | +1.73 | +31.45% | 5 | 6 | 67.97% |
| CL240628C00093000 | 2024-06-25 12:53PM EDT | 93.00 | 5.50 | 5.40 | 5.60 | +1.30 | +30.95% | 1 | 18 | 49.22% |
| CL240628C00094000 | 2024-06-24 2:13PM EDT | 94.00 | 5.02 | 4.40 | 4.70 | +0.35 | +7.49% | 1 | 7 | 47.66% |
| CL240628C00095000 | 2024-06-26 1:33PM EDT | 95.00 | 3.48 | 3.40 | 3.70 | -0.30 | -7.94% | 10 | 182 | 39.94% |
| CL240628C00096000 | 2024-06-24 2:13PM EDT | 96.00 | 2.76 | 2.20 | 2.70 | 0.00 | - | 9 | 203 | 31.93% |
| CL240628C00097000 | 2024-06-26 2:23PM EDT | 97.00 | 1.60 | 1.50 | 1.70 | -0.61 | -22.10% | 1 | 400 | 23.34% |
| CL240628C00098000 | 2024-06-26 2:23PM EDT | 98.00 | 0.72 | 0.70 | 0.80 | -0.33 | -31.43% | 12 | 193 | 16.46% |
| CL240628C00099000 | 2024-06-26 2:23PM EDT | 99.00 | 0.21 | 0.15 | 0.25 | -0.46 | -69.70% | 23 | 586 | 13.92% |
| CL240628C00100000 | 2024-06-26 1:59PM EDT | 100.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 120 | 199 | 16.21% |
| CL240628C00101000 | 2024-06-26 1:17PM EDT | 101.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 36 | 30 | 22.75% |
| CL240628C00103000 | 2024-06-25 12:58PM EDT | 103.00 | 0.05 | 0.00 | 0.75 | -0.02 | -28.57% | 52 | 53 | 50.10% |
| CL240628C00105000 | 2024-06-24 10:35AM EDT | 105.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 63.28% |
| CL240628C00106000 | 2024-06-24 12:59PM EDT | 106.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 69.53% |
| CL240628C00107000 | 2024-06-21 1:31PM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 1,100 | 48.83% |
| CL240628C00110000 | 2024-06-10 1:36PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 92.68% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628P00075000 | 2024-06-17 11:05AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 191.41% |
| CL240628P00085000 | 2024-06-17 1:39PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 500 | 78.91% |
| CL240628P00086000 | 2024-06-17 1:42PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 600 | 73.44% |
| CL240628P00087000 | 2024-06-18 10:57AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 102.73% |
| CL240628P00088000 | 2024-05-28 1:38PM EDT | 88.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 95.51% |
| CL240628P00090000 | 2024-06-21 12:16PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 41 | 51.95% |
| CL240628P00091000 | 2024-06-24 11:57AM EDT | 91.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 13 | 82 | 73.54% |
| CL240628P00092000 | 2024-06-26 11:10AM EDT | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 370 | 47.07% |
| CL240628P00093000 | 2024-06-24 11:56AM EDT | 93.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 41.02% |
| CL240628P00094000 | 2024-06-26 11:33AM EDT | 94.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 2 | 21 | 38.48% |
| CL240628P00095000 | 2024-06-25 9:53AM EDT | 95.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 55 | 34.57% |
| CL240628P00096000 | 2024-06-26 9:54AM EDT | 96.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 4 | 43 | 24.71% |
| CL240628P00097000 | 2024-06-26 11:36AM EDT | 97.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 22 | 121 | 17.19% |
| CL240628P00098000 | 2024-06-26 2:16PM EDT | 98.00 | 0.26 | 0.20 | 0.30 | +0.01 | +4.00% | 101 | 79 | 13.23% |
| CL240628P00099000 | 2024-06-26 11:12AM EDT | 99.00 | 1.10 | 0.65 | 1.35 | +0.40 | +57.14% | 4 | 32 | 28.47% |
© 2024 Yahoo. Tutti i diritti riservati.