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
62.387,09 +383,06 (+0,62%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115C00065000 | 2024-03-28 11:44AM EDT | 65.00 | 26.05 | 25.00 | 29.80 | 0.00 | - | 1 | 0 | 48.98% |
| CL241115C00070000 | 2024-05-02 2:14PM EDT | 70.00 | 24.80 | 22.10 | 25.90 | 0.00 | - | 1 | 2 | 49.21% |
| CL241115C00075000 | 2024-05-31 3:16PM EDT | 75.00 | 18.50 | 17.20 | 21.50 | -2.20 | -10.63% | 1 | 23 | 44.65% |
| CL241115C00080000 | 2024-05-07 12:08PM EDT | 80.00 | 15.40 | 13.00 | 17.00 | 0.00 | - | 8 | 22 | 39.00% |
| CL241115C00082500 | 2024-05-31 9:44AM EDT | 82.50 | 10.90 | 10.60 | 13.10 | -2.70 | -19.85% | 3 | 77 | 27.82% |
| CL241115C00085000 | 2024-05-21 9:35AM EDT | 85.00 | 11.80 | 8.30 | 11.50 | 0.00 | - | 2 | 135 | 28.25% |
| CL241115C00087500 | 2024-05-31 3:50PM EDT | 87.50 | 8.00 | 8.10 | 10.40 | +0.70 | +9.59% | 3 | 262 | 30.15% |
| CL241115C00090000 | 2024-05-24 3:52PM EDT | 90.00 | 6.79 | 4.40 | 6.70 | 0.00 | - | 4 | 718 | 20.54% |
| CL241115C00092500 | 2024-05-31 12:03PM EDT | 92.50 | 4.10 | 4.20 | 5.80 | +0.30 | +7.89% | 118 | 206 | 22.19% |
| CL241115C00095000 | 2024-05-31 3:20PM EDT | 95.00 | 3.10 | 3.30 | 4.00 | +0.45 | +16.98% | 124 | 337 | 19.48% |
| CL241115C00097500 | 2024-05-31 2:52PM EDT | 97.50 | 1.95 | 2.20 | 2.60 | -0.20 | -9.30% | 1 | 332 | 17.51% |
| CL241115C00100000 | 2024-05-30 10:09AM EDT | 100.00 | 1.15 | 0.85 | 2.70 | 0.00 | - | 6 | 520 | 21.16% |
| CL241115C00105000 | 2024-05-29 12:48PM EDT | 105.00 | 0.55 | 0.50 | 0.75 | 0.00 | - | 3 | 283 | 16.32% |
| CL241115C00110000 | 2024-05-31 1:05PM EDT | 110.00 | 0.26 | 0.25 | 0.70 | -0.19 | -42.22% | 187 | 157 | 19.95% |
| CL241115C00115000 | 2024-05-29 11:02AM EDT | 115.00 | 0.11 | 0.05 | 2.10 | 0.00 | - | - | 185 | 32.94% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL241115P00050000 | 2024-03-25 12:44PM EDT | 50.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 54.93% |
| CL241115P00065000 | 2024-04-08 9:30AM EDT | 65.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| CL241115P00070000 | 2024-05-20 1:00PM EDT | 70.00 | 0.41 | 0.15 | 1.00 | 0.00 | - | 1 | 8 | 34.23% |
| CL241115P00075000 | 2024-04-30 3:58PM EDT | 75.00 | 0.49 | 0.20 | 0.50 | 0.00 | - | 11 | 17 | 22.97% |
| CL241115P00080000 | 2024-05-31 11:34AM EDT | 80.00 | 0.75 | 0.50 | 0.70 | +0.15 | +25.00% | 1 | 403 | 19.26% |
| CL241115P00082500 | 2024-05-22 12:46PM EDT | 82.50 | 0.70 | 0.60 | 1.00 | 0.00 | - | 1 | 76 | 18.48% |
| CL241115P00085000 | 2024-05-23 12:09PM EDT | 85.00 | 0.90 | 0.15 | 1.45 | 0.00 | - | 4 | 85 | 17.93% |
| CL241115P00087500 | 2024-05-31 11:36AM EDT | 87.50 | 2.00 | 0.50 | 1.75 | +0.45 | +29.03% | 1 | 88 | 15.92% |
| CL241115P00090000 | 2024-05-31 3:09PM EDT | 90.00 | 2.60 | 2.05 | 2.40 | -0.35 | -11.86% | 25 | 122 | 14.93% |
| CL241115P00092500 | 2024-05-31 3:07PM EDT | 92.50 | 3.60 | 2.75 | 3.30 | -0.40 | -10.00% | 9 | 505 | 14.06% |
| CL241115P00095000 | 2024-05-24 2:32PM EDT | 95.00 | 4.10 | 2.15 | 5.90 | 0.00 | - | 30 | 461 | 18.94% |
| CL241115P00097500 | 2024-05-21 3:35PM EDT | 97.50 | 4.50 | 4.30 | 7.80 | 0.00 | - | 3 | 8 | 20.28% |
| CL241115P00100000 | 2024-05-28 10:37AM EDT | 100.00 | 8.00 | 6.60 | 8.80 | 0.00 | - | 5 | 110 | 16.94% |
© 2024 Yahoo. Tutti i diritti riservati.