Italia markets closed
Dow Jones
38.095,45 -290,64 (-0,76%) Nasdaq
15.855,21 -127,87 (-0,80%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0688 -0,0037 (-0,34%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.297,74 -41,33 (-3,09%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:57AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00114000 | 2024-03-21 2:03PM EDT | 114.00 | 10.45 | 13.20 | 17.90 | 0.00 | - | - | 2 | 132.76% |
| COP240503C00115000 | 2024-04-16 3:52PM EDT | 115.00 | 13.08 | 12.55 | 13.55 | -2.49 | -15.99% | 1 | 2 | 78.03% |
| COP240503C00116000 | 2024-04-03 9:46AM EDT | 116.00 | 15.70 | 11.60 | 13.10 | 0.00 | - | 1 | 1 | 84.67% |
| COP240503C00117000 | 2024-04-18 9:41AM EDT | 117.00 | 11.73 | 9.10 | 11.30 | 0.00 | - | 1 | 2 | 77.64% |
| COP240503C00118000 | 2024-04-18 11:40AM EDT | 118.00 | 10.70 | 8.85 | 11.05 | 0.00 | - | 10 | 16 | 59.28% |
| COP240503C00119000 | 2024-04-23 11:34AM EDT | 119.00 | 10.66 | 8.90 | 9.20 | 0.00 | - | 1 | 2 | 58.40% |
| COP240503C00120000 | 2024-04-26 9:59AM EDT | 120.00 | 9.83 | 7.10 | 8.20 | 0.00 | - | 1 | 25 | 58.40% |
| COP240503C00121000 | 2024-04-18 2:04PM EDT | 121.00 | 7.70 | 6.50 | 7.85 | 0.00 | - | 2 | 6 | 52.30% |
| COP240503C00122000 | 2024-04-26 2:28PM EDT | 122.00 | 8.85 | 5.80 | 7.10 | 0.00 | - | 1 | 21 | 54.44% |
| COP240503C00123000 | 2024-04-29 9:30AM EDT | 123.00 | 7.16 | 5.30 | 5.45 | 0.00 | - | 1 | 22 | 48.49% |
| COP240503C00124000 | 2024-04-30 11:16AM EDT | 124.00 | 4.65 | 4.55 | 4.70 | -2.15 | -31.62% | 1 | 139 | 48.05% |
| COP240503C00125000 | 2024-04-30 11:34AM EDT | 125.00 | 3.80 | 3.70 | 3.85 | -1.90 | -33.33% | 43 | 75 | 44.43% |
| COP240503C00126000 | 2024-04-30 9:50AM EDT | 126.00 | 4.10 | 3.05 | 3.15 | -0.73 | -15.11% | 10 | 54 | 43.07% |
| COP240503C00127000 | 2024-04-29 1:54PM EDT | 127.00 | 4.05 | 2.47 | 2.54 | 0.00 | - | 4 | 65 | 42.19% |
| COP240503C00128000 | 2024-04-30 11:20AM EDT | 128.00 | 2.08 | 1.89 | 1.98 | -1.12 | -35.00% | 11 | 171 | 41.02% |
| COP240503C00129000 | 2024-04-30 11:33AM EDT | 129.00 | 1.56 | 1.50 | 1.54 | -1.28 | -45.07% | 27 | 291 | 40.72% |
| COP240503C00130000 | 2024-04-30 11:40AM EDT | 130.00 | 1.19 | 1.14 | 1.17 | -1.09 | -47.81% | 30 | 1,145 | 40.38% |
| COP240503C00131000 | 2024-04-30 11:41AM EDT | 131.00 | 0.81 | 0.81 | 0.84 | -0.98 | -52.69% | 113 | 577 | 39.45% |
| COP240503C00132000 | 2024-04-30 11:32AM EDT | 132.00 | 0.60 | 0.59 | 0.63 | -0.70 | -53.85% | 35 | 656 | 39.84% |
| COP240503C00133000 | 2024-04-30 10:27AM EDT | 133.00 | 0.48 | 0.40 | 0.44 | -0.52 | -52.00% | 3 | 451 | 39.45% |
| COP240503C00134000 | 2024-04-30 11:29AM EDT | 134.00 | 0.29 | 0.28 | 0.31 | -0.49 | -62.82% | 25 | 821 | 39.50% |
| COP240503C00135000 | 2024-04-30 11:41AM EDT | 135.00 | 0.19 | 0.19 | 0.22 | -0.31 | -54.39% | 12 | 214 | 39.84% |
| COP240503C00136000 | 2024-04-30 9:55AM EDT | 136.00 | 0.22 | 0.12 | 0.15 | -0.11 | -33.33% | 15 | 299 | 39.94% |
| COP240503C00137000 | 2024-04-29 1:16PM EDT | 137.00 | 0.25 | 0.08 | 0.11 | 0.00 | - | 2 | 167 | 40.72% |
| COP240503C00138000 | 2024-04-30 10:38AM EDT | 138.00 | 0.06 | 0.05 | 0.08 | -0.13 | -68.42% | 1 | 533 | 41.41% |
| COP240503C00139000 | 2024-04-29 2:02PM EDT | 139.00 | 0.14 | 0.04 | 0.06 | 0.00 | - | 28 | 121 | 42.38% |
| COP240503C00140000 | 2024-04-30 10:08AM EDT | 140.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 559 | 44.14% |
| COP240503C00141000 | 2024-04-29 2:26PM EDT | 141.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 11 | 62 | 45.31% |
| COP240503C00142000 | 2024-04-29 10:29AM EDT | 142.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 9 | 48.05% |
| COP240503C00143000 | 2024-04-12 9:45AM EDT | 143.00 | 1.05 | 0.01 | 0.04 | 0.00 | - | 3 | 2 | 50.78% |
| COP240503C00144000 | 2024-04-29 10:29AM EDT | 144.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 3 | 50.00% |
| COP240503C00145000 | 2024-04-22 9:56AM EDT | 145.00 | 0.06 | 0.01 | 0.46 | 0.00 | - | 1 | 4 | 75.29% |
| COP240503C00147000 | 2024-04-29 11:03AM EDT | 147.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 90.33% |
| COP240503C00150000 | 2024-04-19 10:59AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| COP240503C00160000 | 2024-04-29 10:10AM EDT | 160.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 3 | 84.38% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00105000 | 2024-04-26 3:10PM EDT | 105.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 17 | 17 | 80.47% |
| COP240503P00108000 | 2024-04-29 11:52AM EDT | 108.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 40 | 42 | 105.96% |
| COP240503P00110000 | 2024-04-23 9:44AM EDT | 110.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 2 | 14 | 62.11% |
| COP240503P00111000 | 2024-04-23 9:44AM EDT | 111.00 | 0.05 | 0.01 | 0.74 | 0.00 | - | - | 5 | 91.70% |
| COP240503P00112000 | 2024-04-25 11:13AM EDT | 112.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 15 | 53.91% |
| COP240503P00114000 | 2024-04-25 11:11AM EDT | 114.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 3 | 6 | 50.00% |
| COP240503P00115000 | 2024-04-25 10:39AM EDT | 115.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 17 | 49.02% |
| COP240503P00116000 | 2024-04-29 3:35PM EDT | 116.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 4 | 7 | 46.88% |
| COP240503P00117000 | 2024-04-29 10:44AM EDT | 117.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 4 | 73 | 45.51% |
| COP240503P00118000 | 2024-04-26 3:52PM EDT | 118.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 14 | 43.56% |
| COP240503P00119000 | 2024-04-26 10:14AM EDT | 119.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 5 | 16 | 41.90% |
| COP240503P00120000 | 2024-04-30 10:13AM EDT | 120.00 | 0.14 | 0.15 | 0.17 | +0.02 | +16.67% | 5 | 292 | 40.23% |
| COP240503P00121000 | 2024-04-30 11:41AM EDT | 121.00 | 0.22 | 0.22 | 0.24 | +0.07 | +46.67% | 2 | 107 | 39.26% |
| COP240503P00122000 | 2024-04-30 10:40AM EDT | 122.00 | 0.31 | 0.30 | 0.34 | +0.11 | +55.00% | 13 | 333 | 38.48% |
| COP240503P00123000 | 2024-04-30 10:34AM EDT | 123.00 | 0.46 | 0.44 | 0.48 | +0.15 | +48.39% | 1 | 64 | 37.84% |
| COP240503P00124000 | 2024-04-30 10:47AM EDT | 124.00 | 0.56 | 0.63 | 0.67 | +0.19 | +51.35% | 3 | 182 | 37.31% |
| COP240503P00125000 | 2024-04-30 11:41AM EDT | 125.00 | 0.88 | 0.88 | 0.94 | +0.36 | +69.23% | 16 | 477 | 37.21% |
| COP240503P00126000 | 2024-04-30 11:09AM EDT | 126.00 | 1.14 | 1.19 | 1.29 | +0.46 | +67.65% | 14 | 130 | 37.33% |
| COP240503P00127000 | 2024-04-30 10:55AM EDT | 127.00 | 1.46 | 1.60 | 1.64 | +0.59 | +67.82% | 11 | 161 | 35.96% |
| COP240503P00128000 | 2024-04-30 11:35AM EDT | 128.00 | 2.01 | 2.06 | 2.10 | +0.87 | +76.32% | 67 | 180 | 35.18% |
| COP240503P00129000 | 2024-04-30 11:14AM EDT | 129.00 | 2.56 | 2.55 | 2.62 | +1.03 | +67.32% | 9 | 274 | 33.89% |
| COP240503P00130000 | 2024-04-30 11:32AM EDT | 130.00 | 3.25 | 3.20 | 3.40 | +1.28 | +64.97% | 18 | 274 | 36.23% |
| COP240503P00131000 | 2024-04-30 11:38AM EDT | 131.00 | 3.80 | 3.80 | 3.95 | +1.35 | +55.10% | 7 | 146 | 31.79% |
| COP240503P00132000 | 2024-04-30 11:26AM EDT | 132.00 | 4.45 | 4.60 | 4.80 | +0.80 | +21.92% | 13 | 123 | 32.62% |
| COP240503P00133000 | 2024-04-26 9:57AM EDT | 133.00 | 4.34 | 5.30 | 5.50 | 0.00 | - | 3 | 67 | 24.32% |
| COP240503P00134000 | 2024-04-29 2:03PM EDT | 134.00 | 4.63 | 6.00 | 6.50 | 0.00 | - | 1 | 94 | 27.74% |
| COP240503P00135000 | 2024-04-29 2:03PM EDT | 135.00 | 5.43 | 7.20 | 7.40 | 0.00 | - | 2 | 72 | 0.00% |
| COP240503P00136000 | 2024-04-25 10:06AM EDT | 136.00 | 7.40 | 8.10 | 8.50 | 0.00 | - | 50 | 14 | 34.18% |
| COP240503P00137000 | 2024-04-12 11:30AM EDT | 137.00 | 5.25 | 8.75 | 10.25 | 0.00 | - | 16 | 15 | 69.14% |
© 2024 Yahoo. Tutti i diritti riservati.