Italia markets closed
Dow Jones
37.962,14 -423,95 (-1,10%) Nasdaq
15.790,49 -192,59 (-1,20%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.284,62 -54,45 (-4,07%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:08PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00075000 | 2024-04-22 3:20PM EDT | 75.00 | 55.22 | 51.15 | 53.25 | 0.00 | - | 1 | 2 | 114.26% |
| COP240517C00080000 | 2024-04-15 2:09PM EDT | 80.00 | 50.70 | 45.95 | 48.35 | 0.00 | - | 1 | 5 | 96.68% |
| COP240517C00085000 | 2024-03-11 10:55AM EDT | 85.00 | 29.00 | 46.75 | 50.65 | 0.00 | - | 1 | 15 | 233.98% |
| COP240517C00090000 | 2024-04-19 3:53PM EDT | 90.00 | 39.50 | 36.15 | 38.20 | 0.00 | - | 3 | 15 | 76.76% |
| COP240517C00095000 | 2023-10-04 9:30AM EDT | 95.00 | 24.95 | 28.10 | 30.75 | 0.00 | - | 2 | 12 | 0.00% |
| COP240517C00100000 | 2024-04-10 1:05PM EDT | 100.00 | 31.90 | 25.60 | 28.15 | 0.00 | - | 1 | 422 | 86.87% |
| COP240517C00105000 | 2024-04-22 2:34PM EDT | 105.00 | 25.91 | 21.35 | 24.00 | 0.00 | - | 169 | 311 | 63.04% |
| COP240517C00110000 | 2024-04-26 2:03PM EDT | 110.00 | 20.47 | 16.10 | 18.85 | 0.00 | - | 4 | 1,083 | 70.92% |
| COP240517C00115000 | 2024-04-30 2:46PM EDT | 115.00 | 12.50 | 12.15 | 12.90 | -2.48 | -16.56% | 12 | 3,027 | 42.73% |
| COP240517C00120000 | 2024-04-30 1:40PM EDT | 120.00 | 7.68 | 7.60 | 8.00 | -2.62 | -25.44% | 19 | 7,589 | 30.96% |
| COP240517C00125000 | 2024-04-30 1:36PM EDT | 125.00 | 3.85 | 2.83 | 4.15 | -2.22 | -36.57% | 129 | 5,354 | 27.12% |
| COP240517C00126000 | 2024-04-30 11:55AM EDT | 126.00 | 3.70 | 3.40 | 3.50 | -1.65 | -30.84% | 12 | 55 | 26.38% |
| COP240517C00127000 | 2024-04-30 2:22PM EDT | 127.00 | 3.20 | 2.95 | 3.05 | -1.60 | -33.33% | 7 | 83 | 26.98% |
| COP240517C00128000 | 2024-04-30 10:42AM EDT | 128.00 | 3.05 | 2.43 | 2.53 | -1.15 | -27.38% | 4 | 83 | 26.47% |
| COP240517C00129000 | 2024-04-30 10:34AM EDT | 129.00 | 2.52 | 2.01 | 2.08 | -1.48 | -37.00% | 60 | 117 | 26.11% |
| COP240517C00130000 | 2024-04-30 2:50PM EDT | 130.00 | 1.65 | 1.64 | 1.72 | -1.35 | -45.00% | 147 | 6,894 | 26.10% |
| COP240517C00131000 | 2024-04-30 1:49PM EDT | 131.00 | 1.30 | 1.34 | 1.38 | -1.40 | -51.85% | 12 | 201 | 25.81% |
| COP240517C00132000 | 2024-04-30 1:40PM EDT | 132.00 | 1.06 | 1.05 | 1.13 | -1.02 | -49.04% | 5 | 321 | 25.95% |
| COP240517C00133000 | 2024-04-30 1:52PM EDT | 133.00 | 0.86 | 0.83 | 0.91 | -0.94 | -52.22% | 3 | 22 | 26.00% |
| COP240517C00134000 | 2024-04-30 1:40PM EDT | 134.00 | 0.67 | 0.68 | 0.72 | -0.76 | -53.15% | 2 | 54 | 25.98% |
| COP240517C00135000 | 2024-04-30 1:02PM EDT | 135.00 | 0.48 | 0.53 | 0.58 | -0.57 | -54.29% | 24 | 3,575 | 26.17% |
| COP240517C00136000 | 2024-04-29 3:53PM EDT | 136.00 | 0.97 | 0.42 | 0.46 | 0.00 | - | 4 | 35 | 26.32% |
| COP240517C00137000 | 2024-04-29 2:00PM EDT | 137.00 | 0.72 | 0.32 | 0.36 | 0.00 | - | 1 | 11 | 26.39% |
| COP240517C00138000 | 2024-04-30 10:46AM EDT | 138.00 | 0.37 | 0.25 | 0.29 | -0.26 | -41.27% | 1 | 9 | 26.71% |
| COP240517C00139000 | 2024-04-23 9:33AM EDT | 139.00 | 0.44 | 0.19 | 0.23 | 0.00 | - | - | 1 | 26.95% |
| COP240517C00140000 | 2024-04-30 1:45PM EDT | 140.00 | 0.16 | 0.16 | 0.18 | -0.19 | -54.29% | 38 | 2,027 | 27.10% |
| COP240517C00142000 | 2024-04-26 10:31AM EDT | 142.00 | 0.25 | 0.09 | 0.12 | 0.00 | - | 2 | 3 | 27.93% |
| COP240517C00143000 | 2024-04-24 10:24AM EDT | 143.00 | 0.22 | 0.07 | 0.09 | 0.00 | - | - | 3 | 27.93% |
| COP240517C00145000 | 2024-04-29 1:58PM EDT | 145.00 | 0.08 | 0.05 | 0.06 | -0.03 | -27.27% | 4 | 3,821 | 28.71% |
| COP240517C00150000 | 2024-04-30 11:08AM EDT | 150.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 25 | 301 | 33.99% |
| COP240517C00155000 | 2024-04-25 3:22PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 39.65% |
| COP240517C00160000 | 2024-04-19 3:52PM EDT | 160.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 24 | 42.19% |
| COP240517C00165000 | 2024-04-24 10:35AM EDT | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 39 | 46.88% |
| COP240517C00170000 | 2023-11-24 1:12PM EDT | 170.00 | 0.65 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 64.36% |
| COP240517C00180000 | 2023-10-13 2:19PM EDT | 180.00 | 0.95 | 0.11 | 0.26 | 0.00 | - | 10 | 40 | 76.27% |
| COP240517C00185000 | 2023-12-28 2:45PM EDT | 185.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | 2 | 3 | 82.72% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00055000 | 2024-02-15 3:10PM EDT | 55.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 239.26% |
| COP240517P00060000 | 2024-03-25 12:09PM EDT | 60.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 15 | 139.84% |
| COP240517P00065000 | 2023-11-21 3:10PM EDT | 65.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 137.31% |
| COP240517P00070000 | 2024-02-14 1:39PM EDT | 70.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 178.22% |
| COP240517P00075000 | 2024-02-13 2:56PM EDT | 75.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 10 | 34 | 135.74% |
| COP240517P00080000 | 2024-04-01 10:42AM EDT | 80.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 1 | 40 | 112.50% |
| COP240517P00085000 | 2024-04-24 11:40AM EDT | 85.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 1,114 | 71.48% |
| COP240517P00090000 | 2024-04-09 3:17PM EDT | 90.00 | 0.21 | 0.00 | 1.66 | 0.00 | - | 1 | 1,251 | 107.03% |
| COP240517P00095000 | 2024-04-17 10:43AM EDT | 95.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 3 | 1,167 | 53.13% |
| COP240517P00100000 | 2024-04-26 10:51AM EDT | 100.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 3,032 | 55.27% |
| COP240517P00105000 | 2024-04-29 11:09AM EDT | 105.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 945 | 41.02% |
| COP240517P00110000 | 2024-04-30 2:12PM EDT | 110.00 | 0.14 | 0.12 | 0.15 | +0.07 | +100.00% | 401 | 2,177 | 36.72% |
| COP240517P00115000 | 2024-04-30 2:20PM EDT | 115.00 | 0.30 | 0.29 | 0.34 | +0.12 | +66.67% | 94 | 2,718 | 32.62% |
| COP240517P00116000 | 2024-04-24 11:19AM EDT | 116.00 | 0.26 | 0.37 | 0.40 | -0.11 | -29.73% | 2 | 8 | 31.76% |
| COP240517P00117000 | 2024-04-26 12:31PM EDT | 117.00 | 0.29 | 0.45 | 0.49 | 0.00 | - | 8 | 31 | 31.28% |
| COP240517P00118000 | 2024-04-29 1:20PM EDT | 118.00 | 0.39 | 0.55 | 0.59 | +0.09 | +30.00% | 2 | 23 | 30.64% |
| COP240517P00119000 | 2024-04-26 12:31PM EDT | 119.00 | 0.42 | 0.68 | 0.73 | 0.00 | - | 11 | 11 | 30.32% |
| COP240517P00120000 | 2024-04-30 2:20PM EDT | 120.00 | 0.82 | 0.84 | 0.88 | +0.36 | +78.26% | 13 | 4,381 | 29.79% |
| COP240517P00121000 | 2024-04-29 10:40AM EDT | 121.00 | 0.65 | 1.04 | 1.08 | 0.00 | - | 1 | 2 | 29.52% |
| COP240517P00122000 | 2024-04-30 1:52PM EDT | 122.00 | 1.32 | 1.27 | 1.35 | +0.64 | +94.12% | 7 | 99 | 29.64% |
| COP240517P00123000 | 2024-04-29 1:38PM EDT | 123.00 | 0.84 | 1.57 | 1.63 | 0.00 | - | 12 | 97 | 29.41% |
| COP240517P00124000 | 2024-04-30 1:26PM EDT | 124.00 | 2.01 | 1.91 | 1.97 | +0.45 | +28.85% | 5 | 61 | 29.36% |
| COP240517P00125000 | 2024-04-30 2:38PM EDT | 125.00 | 2.16 | 2.28 | 2.35 | +0.78 | +56.52% | 69 | 1,407 | 29.25% |
| COP240517P00126000 | 2024-04-30 2:05PM EDT | 126.00 | 2.59 | 2.72 | 2.78 | +0.77 | +42.31% | 42 | 61 | 29.18% |
| COP240517P00127000 | 2024-04-30 12:21PM EDT | 127.00 | 3.05 | 3.20 | 3.30 | +1.15 | +60.53% | 15 | 185 | 29.47% |
| COP240517P00128000 | 2024-04-30 2:42PM EDT | 128.00 | 3.70 | 3.75 | 3.95 | +1.31 | +54.81% | 84 | 144 | 30.49% |
| COP240517P00129000 | 2024-04-30 11:47AM EDT | 129.00 | 3.99 | 4.30 | 4.65 | +1.14 | +40.00% | 15 | 150 | 31.57% |
| COP240517P00130000 | 2024-04-30 2:28PM EDT | 130.00 | 4.80 | 4.75 | 6.80 | +1.45 | +43.28% | 11 | 3,043 | 45.52% |
| COP240517P00131000 | 2024-04-30 9:47AM EDT | 131.00 | 5.75 | 5.70 | 5.95 | +2.10 | +57.53% | 4 | 96 | 31.71% |
| COP240517P00132000 | 2024-04-30 1:49PM EDT | 132.00 | 6.65 | 6.05 | 6.75 | +2.25 | +51.14% | 3 | 26 | 32.72% |
| COP240517P00133000 | 2024-04-30 1:49PM EDT | 133.00 | 7.45 | 7.15 | 8.35 | +2.45 | +49.00% | 3 | 17 | 41.55% |
| COP240517P00134000 | 2024-04-25 3:35PM EDT | 134.00 | 5.60 | 6.55 | 8.45 | 0.00 | - | - | 5 | 35.01% |
| COP240517P00135000 | 2024-04-23 12:18PM EDT | 135.00 | 7.17 | 8.50 | 9.45 | 0.00 | - | 2 | 261 | 37.53% |
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 140.00 | 10.40 | 11.65 | 15.65 | 0.00 | - | 1 | 3 | 62.94% |
© 2024 Yahoo. Tutti i diritti riservati.