Italia markets closed

Cabot Oil & Gas Corporation (COG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,32+0,15 (+0,83%)
Al 1:51PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COG201030C000140002020-10-09 3:19PM EDT14.004.804.004.300.00-10100.00%
COG201030C000160002020-10-23 10:27AM EDT16.003.502.102.300.00-40940.00%
COG201030C000170002020-10-28 3:38PM EDT17.001.401.251.400.00-202050.00%
COG201030C000175002020-10-29 12:11PM EDT17.500.750.851.00-0.20-21.05%1313972.66%
COG201030C000180002020-10-29 1:01PM EDT18.000.450.450.60-0.30-40.00%1718663.67%
COG201030C000185002020-10-29 11:42AM EDT18.500.150.250.35-0.30-66.67%638670.51%
COG201030C000190002020-10-28 2:16PM EDT19.000.120.100.20-0.10-45.45%18273.05%
COG201030C000195002020-10-29 11:51AM EDT19.500.050.000.10-0.10-66.67%6539767.97%
COG201030C000200002020-10-28 9:31AM EDT20.000.050.000.10-0.05-50.00%4056487.50%
COG201030C000205002020-10-26 2:20PM EDT20.500.150.000.250.00-62151134.38%
COG201030C000210002020-10-22 3:32PM EDT21.000.250.000.300.00-4655162.50%
COG201030C000215002020-10-19 12:02AM EDT21.500.050.000.100.00-56137.50%
COG201030C000220002020-09-21 3:21PM EDT22.000.350.000.000.00--250.00%
COG201030C000225002020-10-19 12:02AM EDT22.500.07-0.100.00--7193.75%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COG201030P000130002020-09-23 3:47PM EDT13.000.050.000.100.00--50265.63%
COG201030P000150002020-10-08 1:25PM EDT15.000.100.000.050.00-130625148.44%
COG201030P000155002020-09-30 2:30PM EDT15.500.300.000.050.00-22128.13%
COG201030P000165002020-10-08 11:28AM EDT16.500.250.000.150.00-5116114.06%
COG201030P000170002020-10-29 11:28AM EDT17.000.200.050.20+0.10+100.00%276105.47%
COG201030P000175002020-10-29 1:16PM EDT17.500.230.150.25+0.09+64.29%152196.09%
COG201030P000180002020-10-29 1:28PM EDT18.000.400.350.450.00-207371101.56%
COG201030P000185002020-10-29 1:35PM EDT18.500.650.550.70+0.12+22.64%234197.66%
COG201030P000190002020-10-29 1:23PM EDT19.001.050.951.10+0.68+183.78%1244114.06%
COG201030P000195002020-10-29 10:24AM EDT19.501.701.301.50+0.25+17.24%10209115.63%
COG201030P000200002020-10-26 12:05PM EDT20.000.851.702.000.00-15126.95%
COG201030P000205002020-10-23 1:03PM EDT20.502.152.302.450.00-11155.86%
COG201030P000210002020-10-26 2:03PM EDT21.001.902.752.900.00-8025160.55%