Italia markets closed

Cabot Oil & Gas Corporation (COG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,13-0,61 (-3,26%)
Al 3:07PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COG200925C000140002020-09-21 12:00AM EDT14.005.504.004.200.00---318.75%
COG200925C000150002020-09-11 9:32AM EDT15.003.303.003.200.00-11250.00%
COG200925C000155002020-08-31 1:08PM EDT15.503.602.352.650.00-10165.63%
COG200925C000160002020-09-17 1:59PM EDT16.003.302.002.150.00-40153137.50%
COG200925C000170002020-09-25 1:41PM EDT17.001.151.001.15-0.95-45.24%202379.69%
COG200925C000175002020-09-14 10:08AM EDT17.501.350.500.650.00-203050.00%
COG200925C000180002020-09-25 11:15AM EDT18.000.350.050.20-1.35-79.41%304232.81%
COG200925C000185002020-09-24 10:46AM EDT18.500.050.000.05-0.35-87.50%101746.09%
COG200925C000190002020-09-23 11:48AM EDT19.000.050.000.05-0.10-66.67%13,48865.63%
COG200925C000195002020-09-24 1:04PM EDT19.500.050.000.050.00-1041790.63%
COG200925C000200002020-09-25 11:19AM EDT20.000.040.000.05-0.16-80.00%1393115.63%
COG200925C000205002020-09-22 10:43AM EDT20.500.050.000.150.00-10175.78%
COG200925C000210002020-08-26 11:40AM EDT21.000.200.000.250.00-13229.69%
COG200925C000220002020-08-25 3:22PM EDT22.000.150.003.200.00-115762.89%
COG200925C000225002020-08-10 10:19AM EDT22.500.670.000.150.00-22267.19%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COG200925P000125002020-09-10 9:30AM EDT12.500.090.002.700.00--101,110.16%
COG200925P000155002020-09-10 3:04PM EDT15.500.060.000.150.00--2218.75%
COG200925P000160002020-09-11 10:59AM EDT16.000.080.004.100.00-4050848.44%
COG200925P000165002020-09-24 10:12AM EDT16.500.050.000.600.00-1750245.31%
COG200925P000170002020-09-17 9:51AM EDT17.000.030.000.100.00-1199100.78%
COG200925P000175002020-09-21 10:45AM EDT17.500.050.000.150.00-1676.56%
COG200925P000180002020-09-22 3:16PM EDT18.000.030.000.100.00-21841.41%
COG200925P000185002020-09-25 11:58AM EDT18.500.320.350.50+0.27+540.00%744372.27%
COG200925P000190002020-09-25 11:34AM EDT19.000.750.851.00+0.35+87.50%53182.03%
COG200925P000195002020-09-25 12:28PM EDT19.501.361.351.50+0.66+94.29%2082110.94%
COG200925P000200002020-09-18 11:11AM EDT20.000.651.852.000.00-213137.50%
COG200925P000210002020-09-21 12:01AM EDT21.001.702.853.000.00--170185.94%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità