Italia markets closed
Dow Jones
39.162,94 +50,78 (+0,13%) Nasdaq
17.744,87 +27,21 (+0,15%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.017,75 -1.214,99 (-2,09%) CMC Crypto 200
1.265,21 -18,58 (-1,45%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:59PM EDT. Mercato aperto.
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 | 0.00% |
| 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 | 24.43% |
| CL260116C00072500 | 2024-06-18 9:47AM EDT | 72.50 | 28.00 | 28.60 | 30.30 | 0.00 | - | 2 | 10 | 32.62% |
| CL260116C00075000 | 2024-04-18 11:03AM EDT | 75.00 | 18.07 | 21.50 | 26.50 | 0.00 | - | 1 | 4 | 26.14% |
| CL260116C00077500 | 2024-06-13 10:33AM EDT | 77.50 | 21.43 | 25.30 | 26.10 | 0.00 | - | 1 | 41 | 30.33% |
| CL260116C00080000 | 2024-06-24 3:14PM EDT | 80.00 | 23.82 | 23.30 | 24.10 | 0.00 | - | 3 | 161 | 29.35% |
| CL260116C00082500 | 2024-04-26 2:47PM EDT | 82.50 | 16.03 | 15.80 | 19.20 | 0.00 | - | 1 | 76 | 20.53% |
| CL260116C00085000 | 2024-04-30 9:58AM EDT | 85.00 | 15.45 | 14.10 | 16.00 | 0.00 | - | 1 | 98 | 16.56% |
| CL260116C00087500 | 2024-05-10 10:11AM EDT | 87.50 | 14.92 | 14.10 | 14.90 | 0.00 | - | 1 | 13 | 18.20% |
| CL260116C00090000 | 2024-06-18 1:18PM EDT | 90.00 | 15.00 | 16.10 | 16.60 | 0.00 | - | 5 | 159 | 25.65% |
| CL260116C00092500 | 2024-06-21 2:19PM EDT | 92.50 | 13.70 | 14.40 | 15.00 | 0.00 | - | 3 | 78 | 25.05% |
| CL260116C00095000 | 2024-06-25 9:54AM EDT | 95.00 | 13.24 | 12.80 | 15.20 | +0.28 | +2.16% | 2 | 333 | 28.11% |
| CL260116C00097500 | 2024-06-25 9:58AM EDT | 97.50 | 11.60 | 11.30 | 11.90 | +1.20 | +11.54% | 319 | 340 | 23.61% |
| CL260116C00100000 | 2024-06-25 3:26PM EDT | 100.00 | 10.10 | 9.80 | 10.20 | +0.50 | +5.21% | 2 | 148 | 22.36% |
| CL260116C00105000 | 2024-06-26 9:48AM EDT | 105.00 | 7.40 | 7.30 | 7.90 | -0.10 | -1.33% | 26 | 56 | 21.61% |
| CL260116C00110000 | 2024-06-17 2:21PM EDT | 110.00 | 4.19 | 5.30 | 7.30 | 0.00 | - | 8 | 34 | 23.73% |
| CL260116C00115000 | 2024-05-13 10:03AM EDT | 115.00 | 3.20 | 1.80 | 2.50 | 0.00 | - | 1 | 14 | 15.68% |
| CL260116C00120000 | 2024-06-13 10:25AM EDT | 120.00 | 1.47 | 2.45 | 2.75 | 0.00 | - | 1 | 41 | 18.65% |
| CL260116C00125000 | 2024-04-26 9:53AM EDT | 125.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 8 | 24 | 26.53% |
| CL260116C00130000 | 2024-05-06 12:06PM EDT | 130.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 16.54% |
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 | 53.56% |
| CL260116P00037500 | 2023-11-29 1:37PM EDT | 37.50 | 0.35 | 0.00 | 0.90 | 0.00 | - | - | 0 | 49.15% |
| CL260116P00040000 | 2023-12-01 12:27PM EDT | 40.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 43.80% |
| CL260116P00042500 | 2023-11-29 11:22AM EDT | 42.50 | 0.60 | 0.00 | 1.70 | 0.00 | - | 2 | 9 | 50.61% |
| CL260116P00045000 | 2024-04-01 11:07AM EDT | 45.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 25 | 28 | 46.48% |
| CL260116P00047500 | 2023-11-30 2:18PM EDT | 47.50 | 0.70 | 0.00 | 2.70 | 0.00 | - | - | 2 | 51.23% |
| CL260116P00050000 | 2024-01-17 2:39PM EDT | 50.00 | 0.75 | 0.30 | 0.80 | 0.00 | - | 2 | 4 | 35.06% |
| CL260116P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.61 | 0.60 | 0.75 | 0.00 | - | 30 | 41 | 30.35% |
| CL260116P00060000 | 2024-05-08 2:08PM EDT | 60.00 | 0.71 | 0.00 | 1.85 | 0.00 | - | 1 | 52 | 33.48% |
| CL260116P00062500 | 2023-12-29 12:55PM EDT | 62.50 | 2.15 | 1.25 | 1.45 | 0.00 | - | 2 | 7 | 29.18% |
| CL260116P00065000 | 2024-06-25 10:46AM EDT | 65.00 | 0.77 | 0.70 | 0.85 | -0.25 | -24.51% | 39 | 49 | 23.58% |
| CL260116P00067500 | 2024-06-14 3:33PM EDT | 67.50 | 0.95 | 0.80 | 0.95 | 0.00 | - | 2 | 12 | 22.47% |
| CL260116P00070000 | 2024-06-24 10:47AM EDT | 70.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 9 | 63 | 21.57% |
| CL260116P00072500 | 2024-06-18 1:12PM EDT | 72.50 | 1.20 | 1.10 | 1.30 | 0.00 | - | 1 | 114 | 20.83% |
| CL260116P00075000 | 2024-06-21 2:13PM EDT | 75.00 | 1.45 | 1.35 | 1.55 | 0.00 | - | 1 | 211 | 20.15% |
| CL260116P00077500 | 2024-06-21 2:19PM EDT | 77.50 | 1.90 | 1.60 | 1.80 | 0.00 | - | 2 | 141 | 19.34% |
| CL260116P00080000 | 2024-05-29 9:30AM EDT | 80.00 | 2.99 | 1.90 | 2.15 | 0.00 | - | 1 | 115 | 18.74% |
| CL260116P00082500 | 2024-05-21 10:38AM EDT | 82.50 | 2.95 | 2.00 | 3.30 | 0.00 | - | 2 | 34 | 20.31% |
| CL260116P00085000 | 2024-06-20 3:00PM EDT | 85.00 | 2.97 | 2.70 | 3.00 | 0.00 | - | 1 | 33 | 17.46% |
| CL260116P00087500 | 2024-05-21 11:05AM EDT | 87.50 | 4.10 | 2.50 | 5.80 | 0.00 | - | 2 | 46 | 22.38% |
| CL260116P00090000 | 2024-06-21 1:06PM EDT | 90.00 | 3.96 | 3.80 | 4.10 | 0.00 | - | 1 | 57 | 16.11% |
| CL260116P00092500 | 2024-06-24 3:51PM EDT | 92.50 | 4.20 | 4.40 | 4.80 | 0.00 | - | 1 | 89 | 15.48% |
| CL260116P00095000 | 2024-06-24 12:23PM EDT | 95.00 | 5.00 | 5.20 | 5.60 | 0.00 | - | 4 | 228 | 14.84% |
| CL260116P00097500 | 2024-05-22 11:11AM EDT | 97.50 | 7.25 | 5.50 | 8.70 | 0.00 | - | 75 | 188 | 18.70% |
| CL260116P00100000 | 2024-06-04 2:33PM EDT | 100.00 | 9.20 | 7.10 | 7.50 | 0.00 | - | 1 | 18 | 13.43% |
| CL260116P00105000 | 2024-04-16 10:19AM EDT | 105.00 | 18.90 | 9.50 | 13.00 | 0.00 | - | 2 | 2 | 18.37% |
| CL260116P00110000 | 2024-06-05 3:03PM EDT | 110.00 | 16.21 | 11.30 | 13.20 | 0.00 | - | 2 | 2 | 10.61% |
| CL260116P00115000 | 2024-04-29 3:33PM EDT | 115.00 | 24.75 | 21.00 | 26.00 | 0.00 | - | 1 | 20 | 30.96% |
| CL260116P00120000 | 2024-01-26 1:18PM EDT | 120.00 | 36.80 | 31.00 | 36.00 | 0.00 | - | 30 | 40 | 44.06% |
| CL260116P00125000 | 2024-03-08 2:23PM EDT | 125.00 | 36.50 | 35.00 | 40.00 | 0.00 | - | 9 | 21 | 44.58% |
© 2024 Yahoo. Tutti i diritti riservati.