Italia markets closed
Dow Jones
39.153,16 +41,00 (+0,10%) Nasdaq
17.763,05 +45,40 (+0,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.076,90 -977,20 (-1,68%) CMC Crypto 200
1.267,21 -16,57 (-1,29%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:46PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816C00060000 | 2024-04-23 10:53AM EDT | 60.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| CL240816C00065000 | 2024-01-09 11:25AM EDT | 65.00 | 16.60 | 18.00 | 22.80 | 0.00 | - | - | 1 | 0.00% |
| CL240816C00070000 | 2024-06-03 9:44AM EDT | 70.00 | 23.00 | 26.90 | 30.30 | 0.00 | - | 1 | 13 | 84.08% |
| CL240816C00072500 | 2024-06-20 9:35AM EDT | 72.50 | 24.65 | 24.20 | 27.60 | 0.00 | - | 6 | 23 | 74.88% |
| CL240816C00075000 | 2024-05-17 12:31PM EDT | 75.00 | 19.70 | 19.80 | 20.90 | 0.00 | - | 2 | 58 | 0.00% |
| CL240816C00077500 | 2024-04-18 3:54PM EDT | 77.50 | 10.40 | 17.20 | 19.40 | 0.00 | - | 8 | 26 | 0.00% |
| CL240816C00080000 | 2024-06-21 2:44PM EDT | 80.00 | 17.51 | 18.60 | 19.00 | 0.00 | - | 1 | 108 | 41.26% |
| CL240816C00082500 | 2024-06-21 12:28PM EDT | 82.50 | 15.49 | 16.20 | 16.50 | 0.00 | - | 1 | 364 | 36.50% |
| CL240816C00085000 | 2024-06-25 10:55AM EDT | 85.00 | 14.37 | 13.70 | 14.00 | +0.39 | +2.79% | 13 | 383 | 31.79% |
| CL240816C00087500 | 2024-06-25 2:03PM EDT | 87.50 | 11.52 | 11.20 | 11.60 | -0.13 | -1.12% | 31 | 870 | 28.42% |
| CL240816C00090000 | 2024-06-26 1:36PM EDT | 90.00 | 9.00 | 8.90 | 9.20 | -0.40 | -4.26% | 16 | 4,965 | 24.68% |
| CL240816C00092500 | 2024-06-26 1:14PM EDT | 92.50 | 6.60 | 6.70 | 6.90 | -0.60 | -8.33% | 5 | 618 | 21.47% |
| CL240816C00095000 | 2024-06-25 1:15PM EDT | 95.00 | 4.40 | 4.60 | 4.80 | -0.65 | -12.87% | 1 | 1,863 | 18.99% |
| CL240816C00097500 | 2024-06-26 1:45PM EDT | 97.50 | 2.90 | 2.85 | 2.95 | -0.35 | -10.77% | 119 | 1,093 | 16.74% |
| CL240816C00100000 | 2024-06-26 1:14PM EDT | 100.00 | 1.55 | 1.60 | 1.70 | -0.32 | -17.11% | 53 | 1,097 | 16.15% |
| CL240816C00105000 | 2024-06-25 3:21PM EDT | 105.00 | 0.42 | 0.35 | 0.40 | -0.03 | -6.67% | 48 | 288 | 15.48% |
| CL240816C00110000 | 2024-06-24 2:44PM EDT | 110.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 89 | 27.15% |
| CL240816C00115000 | 2024-06-25 9:34AM EDT | 115.00 | 0.40 | 0.05 | 0.75 | +0.30 | +300.00% | 1 | 2 | 34.08% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816P00050000 | 2024-02-13 3:39PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 99.80% |
| CL240816P00055000 | 2024-02-12 10:35AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 87.40% |
| CL240816P00060000 | 2024-02-23 1:29PM EDT | 60.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 53 | 67.97% |
| CL240816P00065000 | 2024-06-25 10:41AM EDT | 65.00 | 0.10 | 0.05 | 0.75 | -0.05 | -33.33% | 1 | 53 | 66.21% |
| CL240816P00070000 | 2024-05-03 10:07AM EDT | 70.00 | 0.42 | 0.05 | 0.80 | 0.00 | - | 1 | 64 | 56.89% |
| CL240816P00072500 | 2024-05-28 9:59AM EDT | 72.50 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 69 | 51.32% |
| CL240816P00075000 | 2024-05-13 9:40AM EDT | 75.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 1 | 53 | 60.99% |
| CL240816P00077500 | 2024-06-06 9:43AM EDT | 77.50 | 0.17 | 0.10 | 0.30 | -0.08 | -32.00% | 1 | 146 | 39.50% |
| CL240816P00080000 | 2024-06-18 12:28PM EDT | 80.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 602 | 33.84% |
| CL240816P00082500 | 2024-06-24 12:31PM EDT | 82.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 426 | 29.69% |
| CL240816P00085000 | 2024-06-26 10:32AM EDT | 85.00 | 0.21 | 0.15 | 0.25 | -0.19 | -47.50% | 2 | 497 | 25.64% |
| CL240816P00087500 | 2024-06-26 11:39AM EDT | 87.50 | 0.26 | 0.20 | 0.30 | -0.04 | -13.33% | 3 | 2,043 | 22.51% |
| CL240816P00090000 | 2024-06-26 11:18AM EDT | 90.00 | 0.38 | 0.30 | 0.40 | +0.06 | +18.75% | 6 | 525 | 19.83% |
| CL240816P00092500 | 2024-06-26 2:03PM EDT | 92.50 | 0.55 | 0.50 | 0.60 | +0.03 | +5.77% | 29 | 1,081 | 17.60% |
| CL240816P00095000 | 2024-06-26 10:35AM EDT | 95.00 | 1.05 | 0.90 | 1.00 | +0.15 | +16.67% | 2 | 523 | 15.92% |
| CL240816P00097500 | 2024-06-26 2:29PM EDT | 97.50 | 1.70 | 1.70 | 1.75 | +0.05 | +3.03% | 35 | 187 | 14.75% |
| CL240816P00100000 | 2024-06-26 10:18AM EDT | 100.00 | 3.10 | 2.85 | 3.00 | -1.18 | -27.57% | 1 | 124 | 14.14% |
| CL240816P00105000 | 2024-06-26 1:18PM EDT | 105.00 | 6.97 | 6.30 | 7.00 | +0.57 | +8.91% | 152 | 325 | 15.63% |
| CL240816P00135000 | 2024-05-24 11:26AM EDT | 135.00 | 41.60 | 35.50 | 39.80 | 0.00 | - | 1 | 0 | 61.50% |
© 2024 Yahoo. Tutti i diritti riservati.