Italia markets closed

Colgate-Palmolive Company (CL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
98,39-0,31 (-0,31%)
In data: 02:42PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CL240628C000840002024-06-25 10:00AM EDT84.0014.9512.4016.10+1.65+12.41%1010198.73%
CL240628C000850002024-06-21 12:08PM EDT85.0012.3511.4015.100.00-1010189.06%
CL240628C000870002024-06-20 12:17PM EDT87.009.6511.1011.800.00--370.31%
CL240628C000880002024-05-17 1:16PM EDT88.006.705.607.900.00-130.00%
CL240628C000900002024-06-24 12:36PM EDT90.008.708.408.600.00-1260.16%
CL240628C000910002024-05-31 1:40PM EDT91.001.827.407.900.00-1166.31%
CL240628C000920002024-06-25 9:45AM EDT92.007.236.407.20+1.73+31.45%5667.97%
CL240628C000930002024-06-25 12:53PM EDT93.005.505.405.60+1.30+30.95%11849.22%
CL240628C000940002024-06-24 2:13PM EDT94.005.024.404.70+0.35+7.49%1747.66%
CL240628C000950002024-06-26 1:33PM EDT95.003.483.403.70-0.30-7.94%1018239.94%
CL240628C000960002024-06-24 2:13PM EDT96.002.762.202.700.00-920331.93%
CL240628C000970002024-06-26 2:23PM EDT97.001.601.501.70-0.61-22.10%140023.34%
CL240628C000980002024-06-26 2:23PM EDT98.000.720.700.80-0.33-31.43%1219316.46%
CL240628C000990002024-06-26 2:23PM EDT99.000.210.150.25-0.46-69.70%2358613.92%
CL240628C001000002024-06-26 1:59PM EDT100.000.050.050.10-0.20-80.00%12019916.21%
CL240628C001010002024-06-26 1:17PM EDT101.000.090.050.10-0.01-10.00%363022.75%
CL240628C001030002024-06-25 12:58PM EDT103.000.050.000.75-0.02-28.57%525350.10%
CL240628C001050002024-06-24 10:35AM EDT105.000.060.000.750.00-2763.28%
CL240628C001060002024-06-24 12:59PM EDT106.000.050.000.750.00-11269.53%
CL240628C001070002024-06-21 1:31PM EDT107.000.050.000.050.00-1021,10048.83%
CL240628C001100002024-06-10 1:36PM EDT110.000.050.000.750.00-3792.68%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CL240628P000750002024-06-17 11:05AM EDT75.000.050.000.750.00--2191.41%
CL240628P000850002024-06-17 1:39PM EDT85.000.050.000.100.00--50078.91%
CL240628P000860002024-06-17 1:42PM EDT86.000.050.000.100.00--60073.44%
CL240628P000870002024-06-18 10:57AM EDT87.000.050.000.750.00--1102.73%
CL240628P000880002024-05-28 1:38PM EDT88.000.290.000.750.00-1095.51%
CL240628P000900002024-06-21 12:16PM EDT90.000.050.000.100.00-134151.95%
CL240628P000910002024-06-24 11:57AM EDT91.000.060.000.750.00-138273.54%
CL240628P000920002024-06-26 11:10AM EDT92.000.050.000.100.00-737047.07%
CL240628P000930002024-06-24 11:56AM EDT93.000.050.000.100.00-13741.02%
CL240628P000940002024-06-26 11:33AM EDT94.000.050.050.15-0.02-28.57%22138.48%
CL240628P000950002024-06-25 9:53AM EDT95.000.050.050.200.00-15534.57%
CL240628P000960002024-06-26 9:54AM EDT96.000.100.050.15-0.03-23.08%44324.71%
CL240628P000970002024-06-26 11:36AM EDT97.000.150.050.15+0.05+50.00%2212117.19%
CL240628P000980002024-06-26 2:16PM EDT98.000.260.200.30+0.01+4.00%1017913.23%
CL240628P000990002024-06-26 11:12AM EDT99.001.100.651.35+0.40+57.14%43228.47%