Italia markets closed
Dow Jones
39.131,00 +18,84 (+0,05%) Nasdaq
17.731,49 +13,83 (+0,08%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0679 -0,0037 (-0,34%) Bitcoin EUR
56.889,25 -1.140,80 (-1,97%) CMC Crypto 200
1.264,77 -19,02 (-1,48%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:13PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240719C00080000 | 2024-05-29 10:28AM EDT | 80.00 | 12.42 | 18.50 | 19.60 | 0.00 | - | - | 1 | 64.99% |
| CL240719C00082500 | 2024-06-14 9:30AM EDT | 82.50 | 12.59 | 16.00 | 16.30 | 0.00 | - | 2 | 9 | 51.71% |
| CL240719C00085000 | 2024-06-11 9:30AM EDT | 85.00 | 9.24 | 13.50 | 13.80 | 0.00 | - | 1 | 2 | 44.87% |
| CL240719C00087500 | 2024-06-20 12:35PM EDT | 87.50 | 9.80 | 10.60 | 11.30 | 0.00 | - | 10 | 18 | 38.09% |
| CL240719C00090000 | 2024-06-25 2:12PM EDT | 90.00 | 8.73 | 8.60 | 8.80 | +1.33 | +17.97% | 20 | 32 | 31.25% |
| CL240719C00092500 | 2024-06-25 1:47PM EDT | 92.50 | 6.60 | 6.10 | 6.30 | -0.20 | -2.94% | 12 | 414 | 24.27% |
| CL240719C00095000 | 2024-06-26 1:53PM EDT | 95.00 | 3.85 | 3.80 | 4.00 | -0.55 | -12.50% | 3 | 1,006 | 19.56% |
| CL240719C00097500 | 2024-06-26 9:35AM EDT | 97.50 | 1.75 | 1.75 | 1.90 | -0.48 | -21.52% | 7 | 2,394 | 14.75% |
| CL240719C00100000 | 2024-06-26 12:41PM EDT | 100.00 | 0.50 | 0.50 | 0.60 | -0.36 | -41.86% | 7 | 375 | 12.62% |
| CL240719C00105000 | 2024-06-14 1:27PM EDT | 105.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | - | 4 | 28.66% |
| CL240719C00110000 | 2024-06-21 9:30AM EDT | 110.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 40.28% |
| CL240719C00120000 | 2024-06-21 3:07PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 35.55% |
| CL240719C00140000 | 2024-06-21 9:30AM EDT | 140.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 78.56% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240719P00080000 | 2024-06-18 1:44PM EDT | 80.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 60 | 54.98% |
| CL240719P00082500 | 2024-06-26 11:53AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 195 | 811 | 32.62% |
| CL240719P00085000 | 2024-06-26 12:36PM EDT | 85.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 2 | 59 | 31.15% |
| CL240719P00087500 | 2024-06-24 12:43PM EDT | 87.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 123 | 28.08% |
| CL240719P00090000 | 2024-06-24 10:28AM EDT | 90.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 10 | 353 | 26.66% |
| CL240719P00092500 | 2024-06-25 1:47PM EDT | 92.50 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 67 | 1,144 | 16.85% |
| CL240719P00095000 | 2024-06-25 9:41AM EDT | 95.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 14 | 1,571 | 13.67% |
| CL240719P00097500 | 2024-06-26 9:38AM EDT | 97.50 | 0.84 | 0.80 | 0.90 | +0.16 | +23.53% | 3 | 378 | 12.50% |
| CL240719P00100000 | 2024-06-24 3:55PM EDT | 100.00 | 2.45 | 2.15 | 2.30 | +0.62 | +33.88% | 1 | 61 | 12.40% |
| CL240719P00105000 | 2024-06-17 3:27PM EDT | 105.00 | 9.10 | 6.70 | 7.10 | 0.00 | - | - | 3 | 22.75% |
© 2024 Yahoo. Tutti i diritti riservati.