Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.450,51 +1.462,73 (+2,44%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:90.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517C00090000 | 2024-05-17 3:56PM EDT | 2024-05-17 | 4.82 | 2.50 | 4.20 | +0.38 | +8.56% | 17 | 2,806 | 55.47% |
| CL240524C00090000 | 2024-05-13 11:34AM EDT | 2024-05-24 | 4.97 | 2.60 | 5.70 | -0.21 | -4.05% | 5 | 45 | 59.28% |
| CL240531C00090000 | 2024-05-10 11:50AM EDT | 2024-05-31 | 5.05 | 3.00 | 5.80 | 0.00 | - | 5 | 17 | 44.82% |
| CL240607C00090000 | 2024-05-06 12:39PM EDT | 2024-06-07 | 3.79 | 2.50 | 5.50 | 0.00 | - | 1 | 2 | 33.20% |
| CL240621C00090000 | 2024-05-17 12:56PM EDT | 2024-06-21 | 4.55 | 2.65 | 4.90 | -0.82 | -15.27% | 3 | 2,426 | 19.58% |
| CL240816C00090000 | 2024-05-17 1:21PM EDT | 2024-08-16 | 5.90 | 5.70 | 5.90 | -0.30 | -4.84% | 4 | 4,978 | 18.70% |
| CL241115C00090000 | 2024-05-16 10:16AM EDT | 2024-11-15 | 8.26 | 6.40 | 8.90 | 0.00 | - | 10 | 719 | 25.53% |
| CL250117C00090000 | 2024-05-17 1:52PM EDT | 2025-01-17 | 8.69 | 8.60 | 8.80 | -0.34 | -3.77% | 45 | 1,963 | 21.67% |
| CL250620C00090000 | 2024-05-08 3:04PM EDT | 2025-06-20 | 10.85 | 9.20 | 12.50 | 0.00 | - | 21 | 17 | 26.88% |
| CL251219C00090000 | 2024-05-15 12:53PM EDT | 2025-12-19 | 13.63 | 12.50 | 13.60 | 0.00 | - | 2 | 23 | 24.70% |
| CL260116C00090000 | 2024-05-14 10:33AM EDT | 2026-01-16 | 13.75 | 13.00 | 16.00 | 0.00 | - | 1 | 152 | 29.31% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517P00090000 | 2024-05-16 1:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 235 | 88.28% |
| CL240524P00090000 | 2024-05-17 10:37AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.40 | -0.11 | -55.00% | 1 | 21 | 31.93% |
| CL240531P00090000 | 2024-05-17 12:20PM EDT | 2024-05-31 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 1 | 14 | 17.19% |
| CL240607P00090000 | 2024-05-13 11:04AM EDT | 2024-06-07 | 0.15 | 0.05 | 0.30 | 0.00 | - | 30 | 30 | 17.46% |
| CL240621P00090000 | 2024-05-17 10:43AM EDT | 2024-06-21 | 0.22 | 0.20 | 0.30 | +0.02 | +10.00% | 23 | 1,631 | 13.65% |
| CL240816P00090000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 1.00 | 0.90 | 1.05 | 0.00 | - | 1 | 484 | 14.17% |
| CL241115P00090000 | 2024-05-17 2:17PM EDT | 2024-11-15 | 2.00 | 1.85 | 2.55 | -0.05 | -2.44% | 20 | 83 | 16.57% |
| CL250117P00090000 | 2024-05-10 10:39AM EDT | 2025-01-17 | 2.49 | 0.40 | 2.60 | 0.00 | - | 1 | 526 | 14.47% |
| CL250620P00090000 | 2024-05-14 10:56AM EDT | 2025-06-20 | 3.86 | 3.50 | 3.90 | 0.00 | - | 1 | 120 | 14.93% |
| CL251219P00090000 | 2024-04-29 11:04AM EDT | 2025-12-19 | 6.08 | 4.40 | 7.50 | 0.00 | - | 75 | 80 | 20.39% |
| CL260116P00090000 | 2024-05-16 12:21PM EDT | 2026-01-16 | 5.00 | 3.50 | 7.10 | 0.00 | - | 3 | 40 | 19.05% |
© 2024 Yahoo. Tutti i diritti riservati.