Italia markets closed

Cabot Oil & Gas Corporation (COG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
19,31-0,10 (-0,52%)
Al 3:25PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COG210115C000030002020-08-17 12:09AM EDT3.0017.3015.5015.900.00---0.00%
COG210115C000050002020-07-09 8:18PM EDT5.0013.2912.9013.400.00--00.00%
COG210115C000080002020-07-09 8:18PM EDT8.008.409.8010.500.00-200.00%
COG210115C000100002020-07-09 8:18PM EDT10.0010.467.708.700.00-5130.00%
COG210115C000120002020-06-29 9:39AM EDT12.005.395.907.000.00-550.00%
COG210115C000130002020-07-31 11:40AM EDT13.005.905.906.600.00-27957.42%
COG210115C000150002020-09-11 12:58PM EDT15.003.904.504.900.00-21,02753.22%
COG210115C000160002020-09-03 10:18AM EDT16.003.603.704.300.00-65856.64%
COG210115C000170002020-09-09 9:45AM EDT17.002.783.103.600.00-26354.69%
COG210115C000180002020-09-16 12:58PM EDT18.002.752.502.700.00-21,55146.48%
COG210115C000190002020-09-18 2:59PM EDT19.002.051.952.15-0.05-2.38%229145.56%
COG210115C000200002020-09-18 2:14PM EDT20.001.651.551.70-0.01-0.60%21,77145.22%
COG210115C000210002020-09-18 11:13AM EDT21.001.251.151.30+0.05+4.17%1444144.26%
COG210115C000220002020-09-15 2:29PM EDT22.001.000.800.95+0.10+11.11%285342.82%
COG210115C000230002020-09-16 1:20PM EDT23.000.700.650.700.00-1546442.24%
COG210115C000240002020-09-18 1:21PM EDT24.000.550.450.55+0.06+12.24%734243.07%
COG210115C000250002020-09-18 11:07AM EDT25.000.400.300.45+0.10+33.33%23,57844.34%
COG210115C000260002020-09-02 11:43AM EDT26.000.250.200.350.00-2644.82%
COG210115C000270002020-09-17 11:00AM EDT27.000.170.150.350.00-351,57548.54%
COG210115C000300002020-09-14 2:59PM EDT30.000.050.000.100.00-101,49744.14%
COG210115C000320002020-09-03 12:45PM EDT32.000.100.000.200.00-112656.25%
COG210115C000350002020-07-24 9:49AM EDT35.000.110.000.150.00-413953.13%
COG210115C000400002020-07-08 11:39AM EDT40.000.010.000.100.00-1029958.59%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COG210115P000030002020-06-24 2:48PM EDT3.000.050.000.100.00--2159.38%
COG210115P000080002020-06-24 2:14PM EDT8.000.150.000.300.00-12595.31%
COG210115P000100002020-07-09 8:18PM EDT10.000.200.050.350.00-429678.91%
COG210115P000120002020-06-26 11:16AM EDT12.000.790.200.550.00-2971.58%
COG210115P000130002020-09-10 12:44PM EDT13.000.350.150.300.00-206,20153.52%
COG210115P000140002020-09-14 11:09AM EDT14.000.410.250.400.00-102,14150.88%
COG210115P000150002020-09-18 10:33AM EDT15.000.500.450.55-0.05-9.09%2682,60551.76%
COG210115P000160002020-09-18 10:27AM EDT16.000.700.700.80-0.35-33.33%4815450.88%
COG210115P000170002020-09-15 3:58PM EDT17.001.200.901.100.00-412949.61%
COG210115P000180002020-09-17 1:12PM EDT18.001.451.301.500.00-16,07849.17%
COG210115P000190002020-09-16 9:31AM EDT19.002.001.801.950.00-14048.10%
COG210115P000200002020-09-18 9:30AM EDT20.002.372.352.45-0.37-13.50%43,46446.58%
COG210115P000210002020-07-09 8:18PM EDT21.003.703.704.500.00--269.58%
COG210115P000220002020-08-14 11:33AM EDT22.003.414.204.700.00-1088462.01%
COG210115P000250002020-07-09 8:18PM EDT25.0011.176.908.000.00-86179.54%
COG210115P000270002020-07-09 8:18PM EDT27.005.508.809.700.00-33784.13%
COG210115P000300002020-07-09 8:18PM EDT30.008.4011.6012.600.00-30092.19%
COG210115P000320002019-06-10 12:13AM EDT32.008.308.709.400.00-550.00%
COG210115P000350002019-06-10 12:13AM EDT35.009.7211.3012.000.00-0100.00%
COG210115P000400002020-07-09 8:18PM EDT40.0014.6621.7022.400.00-21119.73%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità