Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.793,79 +154,71 (+0,25%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL260116C00040000 | 2024-04-15 3:27PM EDT | 40.00 | 46.48 | 53.10 | 57.50 | 0.00 | - | - | 2 | 60.35% |
| CL260116C00047500 | 2024-01-16 4:13PM EDT | 47.50 | 33.62 | 35.00 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| CL260116C00055000 | 2023-12-15 4:59PM EDT | 55.00 | 24.10 | 25.50 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| CL260116C00060000 | 2024-01-26 4:16PM EDT | 60.00 | 26.05 | 27.00 | 32.00 | 0.00 | - | 2 | 2 | 0.00% |
| CL260116C00067500 | 2023-12-21 4:21PM EDT | 67.50 | 15.80 | 15.50 | 20.50 | 0.00 | - | - | 10 | 0.00% |
| CL260116C00070000 | 2024-04-26 12:29PM EDT | 70.00 | 25.07 | 25.00 | 30.00 | 0.00 | - | 2 | 10 | 35.52% |
| CL260116C00072500 | 2024-04-18 11:03AM EDT | 72.50 | 19.82 | 23.50 | 28.50 | 0.00 | - | 15 | 10 | 35.95% |
| CL260116C00075000 | 2024-04-18 11:03AM EDT | 75.00 | 18.07 | 21.50 | 26.50 | 0.00 | - | 1 | 4 | 34.75% |
| CL260116C00077500 | 2024-06-13 10:33AM EDT | 77.50 | 21.43 | 21.80 | 22.50 | 0.00 | - | 1 | 41 | 28.07% |
| CL260116C00080000 | 2024-06-13 10:33AM EDT | 80.00 | 19.46 | 18.50 | 20.50 | 0.00 | - | 1 | 164 | 26.99% |
| CL260116C00082500 | 2024-04-26 2:47PM EDT | 82.50 | 16.03 | 15.80 | 19.20 | 0.00 | - | 1 | 76 | 27.54% |
| CL260116C00085000 | 2024-04-30 9:58AM EDT | 85.00 | 15.45 | 14.10 | 16.00 | 0.00 | - | 1 | 98 | 23.33% |
| CL260116C00087500 | 2024-05-10 10:11AM EDT | 87.50 | 14.92 | 14.10 | 14.90 | 0.00 | - | 1 | 13 | 24.05% |
| CL260116C00090000 | 2024-05-21 11:37AM EDT | 90.00 | 14.15 | 10.60 | 15.50 | 0.00 | - | 3 | 152 | 28.27% |
| CL260116C00092500 | 2024-06-07 10:10AM EDT | 92.50 | 11.70 | 11.00 | 12.10 | 0.00 | - | 1 | 76 | 23.47% |
| CL260116C00095000 | 2024-06-11 11:20AM EDT | 95.00 | 9.50 | 9.60 | 10.50 | 0.00 | - | 1 | 293 | 22.48% |
| CL260116C00097500 | 2024-05-30 9:47AM EDT | 97.50 | 7.35 | 7.20 | 9.30 | 0.00 | - | 1 | 22 | 22.17% |
| CL260116C00100000 | 2024-06-13 3:54PM EDT | 100.00 | 7.40 | 7.00 | 9.80 | 0.00 | - | 8 | 145 | 25.24% |
| CL260116C00105000 | 2024-06-12 10:22AM EDT | 105.00 | 4.72 | 5.00 | 5.90 | 0.00 | - | 1 | 41 | 20.52% |
| CL260116C00110000 | 2024-06-05 10:38AM EDT | 110.00 | 3.50 | 3.40 | 4.40 | 0.00 | - | 1 | 26 | 20.14% |
| CL260116C00115000 | 2024-05-13 10:03AM EDT | 115.00 | 3.20 | 1.80 | 2.50 | 0.00 | - | 1 | 14 | 17.86% |
| CL260116C00120000 | 2024-06-13 10:25AM EDT | 120.00 | 1.47 | 1.45 | 2.35 | 0.00 | - | 1 | 41 | 19.60% |
| CL260116C00125000 | 2024-04-26 9:53AM EDT | 125.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 8 | 24 | 28.84% |
| CL260116C00130000 | 2024-05-06 12:06PM EDT | 130.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 18.14% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL260116P00035000 | 2023-12-01 1:14PM EDT | 35.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 51.76% |
| CL260116P00037500 | 2023-11-29 1:37PM EDT | 37.50 | 0.35 | 0.00 | 0.90 | 0.00 | - | - | 0 | 47.39% |
| CL260116P00040000 | 2023-12-01 12:27PM EDT | 40.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 42.09% |
| CL260116P00042500 | 2023-11-29 11:22AM EDT | 42.50 | 0.60 | 0.00 | 1.70 | 0.00 | - | 2 | 9 | 48.69% |
| CL260116P00045000 | 2024-04-01 11:07AM EDT | 45.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 25 | 28 | 44.61% |
| CL260116P00047500 | 2023-11-30 2:18PM EDT | 47.50 | 0.70 | 0.00 | 2.70 | 0.00 | - | - | 2 | 49.18% |
| CL260116P00050000 | 2024-01-17 2:39PM EDT | 50.00 | 0.75 | 0.30 | 0.80 | 0.00 | - | 2 | 4 | 33.34% |
| CL260116P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.61 | 0.60 | 0.75 | 0.00 | - | 30 | 41 | 28.65% |
| CL260116P00060000 | 2024-05-08 2:08PM EDT | 60.00 | 0.71 | 0.00 | 1.85 | 0.00 | - | 1 | 52 | 31.54% |
| CL260116P00062500 | 2023-12-29 12:55PM EDT | 62.50 | 2.15 | 1.25 | 1.45 | 0.00 | - | 2 | 7 | 27.28% |
| CL260116P00065000 | 2024-05-30 1:28PM EDT | 65.00 | 1.02 | 0.70 | 0.95 | 0.00 | - | 2 | 17 | 22.47% |
| CL260116P00067500 | 2024-06-14 3:33PM EDT | 67.50 | 0.95 | 0.90 | 1.10 | -0.20 | -17.39% | 2 | 10 | 21.52% |
| CL260116P00070000 | 2024-06-07 3:49PM EDT | 70.00 | 1.20 | 1.00 | 1.45 | 0.00 | - | 10 | 54 | 21.42% |
| CL260116P00072500 | 2024-05-20 11:46AM EDT | 72.50 | 1.55 | 1.30 | 5.00 | 0.00 | - | 3 | 112 | 31.87% |
| CL260116P00075000 | 2024-06-14 10:27AM EDT | 75.00 | 1.67 | 1.20 | 2.15 | -0.08 | -4.57% | 2 | 211 | 20.41% |
| CL260116P00077500 | 2024-06-10 12:38PM EDT | 77.50 | 2.15 | 0.00 | 2.90 | 0.00 | - | 2 | 141 | 20.89% |
| CL260116P00080000 | 2024-05-29 9:30AM EDT | 80.00 | 2.99 | 0.00 | 2.60 | 0.00 | - | 1 | 115 | 17.93% |
| CL260116P00082500 | 2024-05-21 10:38AM EDT | 82.50 | 2.95 | 2.45 | 5.50 | 0.00 | - | 2 | 34 | 23.63% |
| CL260116P00085000 | 2024-05-21 11:27AM EDT | 85.00 | 3.40 | 3.00 | 3.70 | 0.00 | - | 1 | 25 | 16.79% |
| CL260116P00087500 | 2024-05-21 11:05AM EDT | 87.50 | 4.10 | 2.65 | 5.20 | 0.00 | - | 2 | 46 | 18.14% |
| CL260116P00090000 | 2024-05-21 11:22AM EDT | 90.00 | 4.66 | 4.20 | 7.40 | 0.00 | - | 4 | 45 | 20.61% |
| CL260116P00092500 | 2024-06-06 11:06AM EDT | 92.50 | 5.85 | 5.10 | 6.60 | 0.00 | - | 1 | 88 | 16.22% |
| CL260116P00095000 | 2024-06-12 10:22AM EDT | 95.00 | 7.13 | 6.00 | 9.00 | 0.00 | - | 1 | 152 | 18.53% |
| CL260116P00097500 | 2024-05-22 11:11AM EDT | 97.50 | 7.25 | 6.50 | 8.90 | 0.00 | - | 75 | 188 | 15.30% |
| CL260116P00100000 | 2024-06-04 2:33PM EDT | 100.00 | 9.20 | 6.50 | 11.50 | 0.00 | - | 1 | 18 | 17.52% |
| CL260116P00105000 | 2024-04-16 10:19AM EDT | 105.00 | 18.90 | 9.50 | 13.00 | 0.00 | - | 2 | 2 | 13.09% |
| CL260116P00110000 | 2024-06-05 3:03PM EDT | 110.00 | 16.21 | 14.10 | 18.00 | 0.00 | - | 2 | 2 | 15.82% |
| CL260116P00115000 | 2024-04-29 3:33PM EDT | 115.00 | 24.75 | 21.00 | 26.00 | 0.00 | - | 1 | 20 | 25.68% |
| CL260116P00120000 | 2024-01-26 1:18PM EDT | 120.00 | 36.80 | 31.00 | 36.00 | 0.00 | - | 30 | 40 | 39.35% |
| CL260116P00125000 | 2024-03-08 2:23PM EDT | 125.00 | 36.50 | 35.00 | 40.00 | 0.00 | - | 9 | 21 | 39.58% |
© 2024 Yahoo. Tutti i diritti riservati.