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
62.295,39 +312,33 (+0,50%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117C00035000 | 2023-10-24 2:51PM EDT | 35.00 | 38.80 | 40.60 | 44.70 | 0.00 | - | 1 | 5 | 0.00% |
| CL250117C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 49.48 | 56.90 | 60.10 | 0.00 | - | 2 | 3 | 102.41% |
| CL250117C00040000 | 2024-04-18 9:49AM EDT | 40.00 | 47.00 | 52.50 | 56.60 | 0.00 | - | 1 | 2 | 79.61% |
| CL250117C00042500 | 2022-12-30 4:49PM EDT | 42.50 | 37.85 | 28.10 | 33.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250117C00047500 | 2023-11-22 11:16AM EDT | 47.50 | 31.10 | 29.70 | 33.80 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00050000 | 2024-04-17 11:28AM EDT | 50.00 | 36.20 | 42.90 | 47.00 | 0.00 | - | 2 | 2 | 65.50% |
| CL250117C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 32.28 | 38.10 | 42.30 | 0.00 | - | 2 | 2 | 59.47% |
| CL250117C00060000 | 2024-01-19 1:42PM EDT | 60.00 | 22.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00062500 | 2024-05-16 1:56PM EDT | 62.50 | 33.61 | 29.50 | 34.20 | 0.00 | - | 8 | 17 | 58.01% |
| CL250117C00065000 | 2024-05-16 1:56PM EDT | 65.00 | 31.30 | 27.00 | 31.80 | 0.00 | - | 8 | 16 | 54.59% |
| CL250117C00067500 | 2024-04-26 11:47AM EDT | 67.50 | 24.60 | 25.40 | 29.40 | 0.00 | - | 5 | 473 | 51.25% |
| CL250117C00070000 | 2024-04-26 11:30AM EDT | 70.00 | 22.40 | 23.00 | 27.00 | 0.00 | - | 1 | 95 | 47.94% |
| CL250117C00072500 | 2024-05-01 2:37PM EDT | 72.50 | 21.89 | 20.00 | 24.50 | 0.00 | - | 1 | 187 | 44.18% |
| CL250117C00075000 | 2024-05-20 10:28AM EDT | 75.00 | 21.50 | 17.50 | 22.00 | 0.00 | - | 2 | 2,073 | 40.49% |
| CL250117C00077500 | 2024-05-20 10:46AM EDT | 77.50 | 19.00 | 15.50 | 19.60 | 0.00 | - | 1 | 596 | 37.31% |
| CL250117C00080000 | 2024-05-28 11:00AM EDT | 80.00 | 14.90 | 14.00 | 17.10 | 0.00 | - | 1 | 2,954 | 33.69% |
| CL250117C00082500 | 2024-05-30 11:52AM EDT | 82.50 | 12.02 | 12.10 | 15.20 | 0.00 | - | 2 | 2,201 | 32.52% |
| CL250117C00085000 | 2024-05-28 2:57PM EDT | 85.00 | 10.50 | 10.00 | 13.20 | 0.00 | - | 3 | 2,991 | 30.69% |
| CL250117C00087500 | 2024-05-24 10:41AM EDT | 87.50 | 9.70 | 7.30 | 11.20 | 0.00 | - | 6 | 436 | 28.63% |
| CL250117C00090000 | 2024-05-30 2:01PM EDT | 90.00 | 6.40 | 6.00 | 9.10 | 0.00 | - | 176 | 2,114 | 25.97% |
| CL250117C00092500 | 2024-05-28 2:32PM EDT | 92.50 | 5.40 | 4.10 | 6.20 | 0.00 | - | 87 | 428 | 20.29% |
| CL250117C00095000 | 2024-05-30 9:47AM EDT | 95.00 | 3.80 | 3.00 | 5.50 | 0.00 | - | 1 | 1,417 | 21.70% |
| CL250117C00097500 | 2024-05-21 11:32AM EDT | 97.50 | 4.52 | 3.30 | 4.40 | 0.00 | - | 5 | 313 | 21.25% |
| CL250117C00100000 | 2024-05-29 1:41PM EDT | 100.00 | 2.16 | 2.30 | 3.50 | 0.00 | - | 1 | 1,238 | 20.98% |
| CL250117C00105000 | 2024-05-29 9:33AM EDT | 105.00 | 0.95 | 1.10 | 1.30 | -0.05 | -5.00% | 8 | 157 | 16.81% |
| CL250117C00110000 | 2024-05-30 11:26AM EDT | 110.00 | 0.49 | 0.50 | 0.65 | 0.00 | - | 1 | 83 | 16.66% |
| CL250117C00115000 | 2024-05-17 9:30AM EDT | 115.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 186 | 17.04% |
| CL250117C00120000 | 2024-05-08 10:01AM EDT | 120.00 | 0.27 | 0.05 | 0.45 | 0.00 | - | 1 | 76 | 20.67% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117P00035000 | 2024-05-16 1:57PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 56.06% |
| CL250117P00037500 | 2024-05-17 10:26AM EDT | 37.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 54.98% |
| CL250117P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 20 | 64.70% |
| CL250117P00042500 | 2023-10-06 3:10PM EDT | 42.50 | 0.60 | 0.15 | 0.55 | 0.00 | - | 3 | 9 | 53.76% |
| CL250117P00045000 | 2024-01-12 12:47PM EDT | 45.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 51.51% |
| CL250117P00047500 | 2024-04-05 1:21PM EDT | 47.50 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 13 | 53.81% |
| CL250117P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,565 | 12.50% |
| CL250117P00055000 | 2024-05-10 11:30AM EDT | 55.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 4 | 242 | 37.84% |
| CL250117P00060000 | 2024-05-13 3:04PM EDT | 60.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 1,619 | 30.42% |
| CL250117P00062500 | 2024-02-23 12:06PM EDT | 62.50 | 0.47 | 0.15 | 0.75 | 0.00 | - | 2 | 605 | 35.23% |
| CL250117P00065000 | 2024-05-16 9:30AM EDT | 65.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 403 | 28.08% |
| CL250117P00067500 | 2024-05-14 1:59PM EDT | 67.50 | 0.35 | 0.10 | 1.30 | 0.00 | - | 3 | 833 | 34.52% |
| CL250117P00070000 | 2024-05-24 3:32PM EDT | 70.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 2,129 | 26.99% |
| CL250117P00072500 | 2024-05-15 10:06AM EDT | 72.50 | 0.46 | 0.00 | 0.45 | 0.00 | - | 1 | 348 | 21.44% |
| CL250117P00075000 | 2024-05-31 2:48PM EDT | 75.00 | 0.55 | 0.45 | 0.55 | +0.07 | +14.58% | 1 | 934 | 20.07% |
| CL250117P00077500 | 2024-05-24 12:04PM EDT | 77.50 | 0.78 | 0.60 | 0.70 | +0.15 | +23.81% | 4 | 438 | 18.90% |
| CL250117P00080000 | 2024-05-31 11:39AM EDT | 80.00 | 1.00 | 0.80 | 1.85 | +0.21 | +26.58% | 1 | 1,669 | 23.13% |
| CL250117P00082500 | 2024-05-15 3:23PM EDT | 82.50 | 1.06 | 1.05 | 1.25 | 0.00 | - | 1 | 2,068 | 17.13% |
| CL250117P00085000 | 2024-05-28 11:53AM EDT | 85.00 | 1.70 | 1.30 | 1.65 | 0.00 | - | 1 | 1,891 | 16.21% |
| CL250117P00087500 | 2024-05-31 11:11AM EDT | 87.50 | 2.60 | 1.85 | 2.20 | +0.20 | +8.33% | 2 | 1,618 | 15.39% |
| CL250117P00090000 | 2024-05-29 9:53AM EDT | 90.00 | 3.30 | 1.85 | 2.85 | 0.00 | - | 1 | 572 | 14.36% |
| CL250117P00092500 | 2024-05-29 10:26AM EDT | 92.50 | 4.25 | 3.50 | 3.80 | 0.00 | - | 5 | 297 | 13.70% |
| CL250117P00095000 | 2024-05-24 12:25PM EDT | 95.00 | 4.60 | 2.75 | 5.00 | 0.00 | - | 90 | 283 | 13.08% |
| CL250117P00097500 | 2024-05-28 9:58AM EDT | 97.50 | 6.10 | 4.30 | 7.70 | 0.00 | - | 6 | 145 | 16.94% |
| CL250117P00100000 | 2024-05-17 3:37PM EDT | 100.00 | 7.06 | 5.70 | 9.30 | 0.00 | - | 1 | 24 | 16.41% |
| CL250117P00110000 | 2023-01-27 11:46AM EDT | 110.00 | 38.00 | 34.80 | 38.70 | 0.00 | - | 4 | 0 | 86.96% |
| CL250117P00115000 | 2023-05-22 2:35PM EDT | 115.00 | 36.50 | 35.10 | 39.80 | 0.00 | - | 3 | 1 | 76.92% |
| CL250117P00120000 | 2023-09-19 12:43PM EDT | 120.00 | 47.00 | 44.80 | 49.30 | 0.00 | - | 1 | 0 | 96.70% |
© 2024 Yahoo. Tutti i diritti riservati.