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
62.287,55 +845,19 (+1,38%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620C00065000 | 2024-04-18 10:08AM EDT | 65.00 | 24.50 | 29.00 | 34.00 | 0.00 | - | - | 2 | 51.67% |
| CL250620C00075000 | 2024-05-10 9:33AM EDT | 75.00 | 22.63 | 19.00 | 23.50 | 0.00 | - | 1 | 9 | 36.74% |
| CL250620C00080000 | 2024-05-28 10:51AM EDT | 80.00 | 16.40 | 14.50 | 18.60 | 0.00 | - | 10 | 21 | 30.98% |
| CL250620C00082500 | 2024-05-21 9:49AM EDT | 82.50 | 17.08 | 12.50 | 17.00 | 0.00 | - | 1 | 36 | 30.71% |
| CL250620C00085000 | 2024-05-28 11:21AM EDT | 85.00 | 12.45 | 12.20 | 14.00 | 0.00 | - | 6 | 25 | 26.12% |
| CL250620C00087500 | 2024-05-10 10:52AM EDT | 87.50 | 10.90 | 10.50 | 11.80 | -2.30 | -17.42% | 1 | 5 | 23.86% |
| CL250620C00090000 | 2024-05-22 2:59PM EDT | 90.00 | 11.30 | 7.80 | 11.00 | 0.00 | - | 1 | 16 | 25.26% |
| CL250620C00092500 | 2024-05-24 3:44PM EDT | 92.50 | 8.63 | 5.50 | 10.30 | 0.00 | - | 1 | 152 | 26.57% |
| CL250620C00095000 | 2024-05-02 1:40PM EDT | 95.00 | 7.30 | 5.00 | 8.20 | 0.00 | - | 1 | 7 | 23.90% |
| CL250620C00097500 | 2024-05-21 3:36PM EDT | 97.50 | 6.77 | 3.30 | 6.00 | 0.00 | - | 8 | 230 | 20.71% |
| CL250620C00100000 | 2024-05-30 1:40PM EDT | 100.00 | 3.60 | 4.10 | 6.90 | 0.00 | - | 55 | 258 | 25.45% |
| CL250620C00105000 | 2024-05-30 1:33PM EDT | 105.00 | 2.10 | 2.05 | 3.30 | 0.00 | - | 1 | 11 | 19.54% |
| CL250620C00110000 | 2024-05-08 2:03PM EDT | 110.00 | 2.12 | 1.00 | 1.85 | 0.00 | - | 3 | 50 | 18.04% |
| CL250620C00115000 | 2024-05-31 11:34AM EDT | 115.00 | 0.65 | 0.60 | 2.00 | 0.00 | - | 10 | 41 | 21.38% |
| CL250620C00120000 | 2024-05-15 10:00AM EDT | 120.00 | 0.80 | 0.15 | 1.55 | 0.00 | - | 4 | 77 | 22.06% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250620P00070000 | 2024-05-08 3:04PM EDT | 70.00 | 0.80 | 0.40 | 4.00 | 0.00 | - | 10 | 11 | 36.99% |
| CL250620P00075000 | 2024-05-23 12:19PM EDT | 75.00 | 0.95 | 0.10 | 2.05 | 0.00 | - | 4 | 14 | 23.49% |
| CL250620P00080000 | 2024-05-20 3:15PM EDT | 80.00 | 1.60 | 1.35 | 1.85 | 0.00 | - | 5 | 560 | 17.93% |
| CL250620P00082500 | 2024-05-20 1:49PM EDT | 82.50 | 2.00 | 1.50 | 2.40 | 0.00 | - | 5 | 57 | 17.57% |
| CL250620P00085000 | 2024-05-29 10:54AM EDT | 85.00 | 2.90 | 1.50 | 2.75 | 0.00 | - | 11 | 88 | 16.21% |
| CL250620P00087500 | 2024-05-16 9:51AM EDT | 87.50 | 3.00 | 2.40 | 3.40 | 0.00 | - | 1 | 31 | 15.50% |
| CL250620P00090000 | 2024-05-20 1:57PM EDT | 90.00 | 3.70 | 2.35 | 4.10 | 0.00 | - | 4 | 124 | 14.58% |
| CL250620P00092500 | 2024-05-24 2:54PM EDT | 92.50 | 4.70 | 4.50 | 5.10 | 0.00 | - | 3 | 6 | 14.05% |
| CL250620P00095000 | 2024-05-24 3:18PM EDT | 95.00 | 5.80 | 4.70 | 6.20 | 0.00 | - | 3 | 248 | 13.31% |
| CL250620P00097500 | 2024-05-07 11:07AM EDT | 97.50 | 7.20 | 5.00 | 7.70 | 0.00 | - | 18 | 68 | 13.14% |
| CL250620P00100000 | 2024-05-10 10:22AM EDT | 100.00 | 7.80 | 6.00 | 10.10 | 0.00 | - | 1 | 302 | 15.03% |
| CL250620P00105000 | 2024-05-07 9:46AM EDT | 105.00 | 11.70 | 10.00 | 13.40 | 0.00 | - | - | 1 | 13.28% |
© 2024 Yahoo. Tutti i diritti riservati.