Italia markets closed

Colgate-Palmolive Company (CL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
98,31-0,39 (-0,40%)
In data: 02:59PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CL260116C000400002024-04-15 3:27PM EDT40.0046.4853.1057.500.00--20.00%
CL260116C000475002024-01-16 4:13PM EDT47.5033.6235.0040.000.00--10.00%
CL260116C000550002023-12-15 4:59PM EDT55.0024.1025.5030.500.00-110.00%
CL260116C000600002024-01-26 4:16PM EDT60.0026.0527.0032.000.00-220.00%
CL260116C000675002023-12-21 4:21PM EDT67.5015.8015.5020.500.00--100.00%
CL260116C000700002024-04-26 12:29PM EDT70.0025.0725.0030.000.00-21024.43%
CL260116C000725002024-06-18 9:47AM EDT72.5028.0028.6030.300.00-21032.62%
CL260116C000750002024-04-18 11:03AM EDT75.0018.0721.5026.500.00-1426.14%
CL260116C000775002024-06-13 10:33AM EDT77.5021.4325.3026.100.00-14130.33%
CL260116C000800002024-06-24 3:14PM EDT80.0023.8223.3024.100.00-316129.35%
CL260116C000825002024-04-26 2:47PM EDT82.5016.0315.8019.200.00-17620.53%
CL260116C000850002024-04-30 9:58AM EDT85.0015.4514.1016.000.00-19816.56%
CL260116C000875002024-05-10 10:11AM EDT87.5014.9214.1014.900.00-11318.20%
CL260116C000900002024-06-18 1:18PM EDT90.0015.0016.1016.600.00-515925.65%
CL260116C000925002024-06-21 2:19PM EDT92.5013.7014.4015.000.00-37825.05%
CL260116C000950002024-06-25 9:54AM EDT95.0013.2412.8015.20+0.28+2.16%233328.11%
CL260116C000975002024-06-25 9:58AM EDT97.5011.6011.3011.90+1.20+11.54%31934023.61%
CL260116C001000002024-06-25 3:26PM EDT100.0010.109.8010.20+0.50+5.21%214822.36%
CL260116C001050002024-06-26 9:48AM EDT105.007.407.307.90-0.10-1.33%265621.61%
CL260116C001100002024-06-17 2:21PM EDT110.004.195.307.300.00-83423.73%
CL260116C001150002024-05-13 10:03AM EDT115.003.201.802.500.00-11415.68%
CL260116C001200002024-06-13 10:25AM EDT120.001.472.452.750.00-14118.65%
CL260116C001250002024-04-26 9:53AM EDT125.000.900.005.000.00-82426.53%
CL260116C001300002024-05-06 12:06PM EDT130.000.800.000.950.00-1216.54%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CL260116P000350002023-12-01 1:14PM EDT35.000.200.001.000.00-1153.56%
CL260116P000375002023-11-29 1:37PM EDT37.500.350.000.900.00--049.15%
CL260116P000400002023-12-01 12:27PM EDT40.000.350.000.700.00-1043.80%
CL260116P000425002023-11-29 11:22AM EDT42.500.600.001.700.00-2950.61%
CL260116P000450002024-04-01 11:07AM EDT45.000.250.001.550.00-252846.48%
CL260116P000475002023-11-30 2:18PM EDT47.500.700.002.700.00--251.23%
CL260116P000500002024-01-17 2:39PM EDT50.000.750.300.800.00-2435.06%
CL260116P000550002024-03-22 9:30AM EDT55.000.610.600.750.00-304130.35%
CL260116P000600002024-05-08 2:08PM EDT60.000.710.001.850.00-15233.48%
CL260116P000625002023-12-29 12:55PM EDT62.502.151.251.450.00-2729.18%
CL260116P000650002024-06-25 10:46AM EDT65.000.770.700.85-0.25-24.51%394923.58%
CL260116P000675002024-06-14 3:33PM EDT67.500.950.800.950.00-21222.47%
CL260116P000700002024-06-24 10:47AM EDT70.000.950.951.100.00-96321.57%
CL260116P000725002024-06-18 1:12PM EDT72.501.201.101.300.00-111420.83%
CL260116P000750002024-06-21 2:13PM EDT75.001.451.351.550.00-121120.15%
CL260116P000775002024-06-21 2:19PM EDT77.501.901.601.800.00-214119.34%
CL260116P000800002024-05-29 9:30AM EDT80.002.991.902.150.00-111518.74%
CL260116P000825002024-05-21 10:38AM EDT82.502.952.003.300.00-23420.31%
CL260116P000850002024-06-20 3:00PM EDT85.002.972.703.000.00-13317.46%
CL260116P000875002024-05-21 11:05AM EDT87.504.102.505.800.00-24622.38%
CL260116P000900002024-06-21 1:06PM EDT90.003.963.804.100.00-15716.11%
CL260116P000925002024-06-24 3:51PM EDT92.504.204.404.800.00-18915.48%
CL260116P000950002024-06-24 12:23PM EDT95.005.005.205.600.00-422814.84%
CL260116P000975002024-05-22 11:11AM EDT97.507.255.508.700.00-7518818.70%
CL260116P001000002024-06-04 2:33PM EDT100.009.207.107.500.00-11813.43%
CL260116P001050002024-04-16 10:19AM EDT105.0018.909.5013.000.00-2218.37%
CL260116P001100002024-06-05 3:03PM EDT110.0016.2111.3013.200.00-2210.61%
CL260116P001150002024-04-29 3:33PM EDT115.0024.7521.0026.000.00-12030.96%
CL260116P001200002024-01-26 1:18PM EDT120.0036.8031.0036.000.00-304044.06%
CL260116P001250002024-03-08 2:23PM EDT125.0036.5035.0040.000.00-92144.58%