Italia markets closed
Dow Jones
38.044,65 -341,44 (-0,89%) Nasdaq
15.826,23 -156,86 (-0,98%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.286,25 -52,81 (-3,94%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:06PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00050000 | 2023-12-26 1:09PM EDT | 50.00 | 69.55 | 60.25 | 64.25 | 0.00 | - | 2 | 1 | 0.00% |
| COP240621C00055000 | 2024-02-15 12:49PM EDT | 55.00 | 56.50 | 63.05 | 67.80 | 0.00 | - | 2 | 0 | 0.00% |
| COP240621C00060000 | 2023-08-07 9:34AM EDT | 60.00 | 54.70 | 62.75 | 63.60 | 0.00 | - | 2 | 20 | 0.00% |
| COP240621C00065000 | 2023-08-31 11:55AM EDT | 65.00 | 54.15 | 54.65 | 56.15 | 0.00 | - | 2 | 14 | 0.00% |
| COP240621C00070000 | 2024-02-23 10:30AM EDT | 70.00 | 41.75 | 51.50 | 55.40 | 0.00 | - | 7 | 5 | 0.00% |
| COP240621C00075000 | 2024-04-11 12:54PM EDT | 75.00 | 56.96 | 51.05 | 53.15 | 0.00 | - | 1 | 14 | 89.06% |
| COP240621C00080000 | 2024-04-30 12:00PM EDT | 80.00 | 48.15 | 45.90 | 48.35 | -3.10 | -6.05% | 1 | 1,030 | 83.84% |
| COP240621C00085000 | 2024-03-25 12:53PM EDT | 85.00 | 41.43 | 42.70 | 46.65 | 0.00 | - | 1 | 126 | 93.63% |
| COP240621C00087500 | 2024-02-12 3:34PM EDT | 87.50 | 25.02 | 29.00 | 32.65 | 0.00 | - | 18 | 12 | 0.00% |
| COP240621C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 39.52 | 36.05 | 38.00 | 0.00 | - | 2 | 32 | 60.03% |
| COP240621C00092500 | 2024-04-05 3:44PM EDT | 92.50 | 41.30 | 33.40 | 35.90 | 0.00 | - | 30 | 142 | 62.74% |
| COP240621C00095000 | 2024-04-05 9:57AM EDT | 95.00 | 37.09 | 31.15 | 33.45 | 0.00 | - | 1 | 110 | 59.33% |
| COP240621C00097500 | 2024-04-23 10:11AM EDT | 97.50 | 31.45 | 28.65 | 30.70 | 0.00 | - | 1 | 45 | 51.73% |
| COP240621C00100000 | 2024-04-30 10:25AM EDT | 100.00 | 28.80 | 26.15 | 28.35 | -1.25 | -4.16% | 2 | 154 | 49.90% |
| COP240621C00105000 | 2024-04-26 9:44AM EDT | 105.00 | 23.15 | 21.60 | 23.65 | 0.00 | - | 200 | 390 | 45.46% |
| COP240621C00110000 | 2024-04-18 2:12PM EDT | 110.00 | 17.30 | 16.75 | 18.50 | 0.00 | - | 1 | 2,629 | 35.99% |
| COP240621C00115000 | 2024-04-24 10:18AM EDT | 115.00 | 15.00 | 11.30 | 13.45 | 0.00 | - | 1 | 6,779 | 27.69% |
| COP240621C00120000 | 2024-04-30 12:01PM EDT | 120.00 | 9.40 | 8.65 | 9.30 | -2.60 | -21.67% | 7 | 3,171 | 25.45% |
| COP240621C00125000 | 2024-04-30 1:27PM EDT | 125.00 | 5.60 | 5.60 | 5.75 | -1.51 | -21.24% | 21 | 2,234 | 23.47% |
| COP240621C00130000 | 2024-04-30 1:41PM EDT | 130.00 | 3.29 | 3.25 | 3.35 | -1.59 | -32.58% | 92 | 3,678 | 23.37% |
| COP240621C00135000 | 2024-04-30 1:39PM EDT | 135.00 | 1.69 | 1.69 | 1.75 | -1.01 | -37.41% | 260 | 3,684 | 23.13% |
| COP240621C00140000 | 2024-04-30 12:51PM EDT | 140.00 | 0.77 | 0.81 | 0.85 | -0.60 | -43.80% | 38 | 1,872 | 23.19% |
| COP240621C00145000 | 2024-04-30 12:51PM EDT | 145.00 | 0.37 | 0.38 | 0.41 | -0.30 | -44.78% | 62 | 1,495 | 23.68% |
| COP240621C00150000 | 2024-04-30 11:26AM EDT | 150.00 | 0.23 | 0.17 | 0.21 | -0.10 | -30.30% | 4 | 940 | 24.61% |
| COP240621C00155000 | 2024-04-25 1:25PM EDT | 155.00 | 0.20 | 0.09 | 0.12 | 0.00 | - | 8 | 1,805 | 25.93% |
| COP240621C00160000 | 2024-04-23 12:43PM EDT | 160.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 1 | 119 | 27.64% |
| COP240621C00165000 | 2024-04-26 11:40AM EDT | 165.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 54 | 29.59% |
| COP240621C00170000 | 2024-04-09 12:25PM EDT | 170.00 | 0.09 | 0.03 | 2.15 | 0.00 | - | 1 | 64 | 53.96% |
| COP240621C00175000 | 2024-04-19 12:06PM EDT | 175.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 57.57% |
| COP240621C00180000 | 2024-04-15 9:30AM EDT | 180.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | 2 | 23 | 61.26% |
| COP240621C00185000 | 2023-11-09 2:33PM EDT | 185.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 2 | 16 | 52.34% |
| COP240621C00190000 | 2023-10-31 1:28PM EDT | 190.00 | 0.34 | 0.00 | 0.28 | 0.00 | - | 6 | 59 | 53.03% |
| COP240621C00195000 | 2023-11-09 2:29PM EDT | 195.00 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 11 | 71.56% |
| COP240621C00200000 | 2023-11-13 4:44PM EDT | 200.00 | 0.17 | 0.00 | 0.59 | 0.00 | - | 230 | 355 | 58.98% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00050000 | 2024-03-22 1:24PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 270 | 107.62% |
| COP240621P00055000 | 2024-02-05 1:01PM EDT | 55.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 7 | 54 | 139.70% |
| COP240621P00060000 | 2024-02-21 12:01PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 114 | 69.53% |
| COP240621P00065000 | 2024-02-13 3:45PM EDT | 65.00 | 0.16 | 0.00 | 0.48 | 0.00 | - | 800 | 877 | 87.30% |
| COP240621P00070000 | 2024-02-21 3:27PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 61 | 134 | 58.98% |
| COP240621P00075000 | 2024-04-09 9:30AM EDT | 75.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1,078 | 93.95% |
| COP240621P00080000 | 2024-04-16 10:28AM EDT | 80.00 | 0.21 | 0.00 | 0.39 | 0.00 | - | 10 | 5,486 | 60.84% |
| COP240621P00085000 | 2024-04-05 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 298 | 48.63% |
| COP240621P00087500 | 2024-04-25 9:30AM EDT | 87.50 | 0.05 | 0.00 | 2.17 | 0.00 | - | 1 | 1,110 | 71.19% |
| COP240621P00090000 | 2024-04-19 12:24PM EDT | 90.00 | 0.08 | 0.06 | 0.25 | 0.00 | - | 5 | 638 | 49.12% |
| COP240621P00092500 | 2024-04-10 10:21AM EDT | 92.50 | 0.08 | 0.06 | 0.09 | 0.00 | - | 7 | 1,075 | 38.97% |
| COP240621P00095000 | 2024-04-30 1:01PM EDT | 95.00 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 1 | 667 | 37.21% |
| COP240621P00097500 | 2024-04-30 10:43AM EDT | 97.50 | 0.11 | 0.10 | 0.14 | -0.03 | -21.43% | 20 | 834 | 35.60% |
| COP240621P00100000 | 2024-04-30 10:53AM EDT | 100.00 | 0.13 | 0.14 | 0.17 | +0.02 | +18.18% | 1 | 2,415 | 33.79% |
| COP240621P00105000 | 2024-04-30 1:20PM EDT | 105.00 | 0.26 | 0.26 | 0.30 | +0.04 | +18.18% | 48 | 2,454 | 31.10% |
| COP240621P00110000 | 2024-04-29 10:03AM EDT | 110.00 | 0.50 | 0.51 | 0.55 | +0.14 | +38.89% | 30 | 3,357 | 28.78% |
| COP240621P00115000 | 2024-04-30 12:52PM EDT | 115.00 | 1.09 | 1.00 | 1.06 | +0.40 | +57.97% | 4 | 3,530 | 27.00% |
| COP240621P00120000 | 2024-04-30 1:16PM EDT | 120.00 | 2.14 | 1.97 | 2.03 | +0.80 | +59.70% | 10,384 | 2,668 | 25.72% |
| COP240621P00125000 | 2024-04-30 12:56PM EDT | 125.00 | 3.90 | 3.65 | 3.80 | +1.37 | +54.15% | 310 | 1,746 | 25.40% |
| COP240621P00130000 | 2024-04-30 11:13AM EDT | 130.00 | 5.70 | 6.30 | 6.50 | +1.10 | +23.91% | 33 | 1,867 | 25.79% |
| COP240621P00135000 | 2024-04-30 10:41AM EDT | 135.00 | 9.35 | 9.45 | 10.55 | +2.00 | +27.21% | 11 | 415 | 29.76% |
| COP240621P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 9.25 | 13.40 | 15.90 | 0.00 | - | 101 | 101 | 39.48% |
| COP240621P00145000 | 2024-04-12 10:24AM EDT | 145.00 | 12.95 | 16.85 | 21.00 | 0.00 | - | 154 | 154 | 46.97% |
| COP240621P00150000 | 2023-12-20 12:30PM EDT | 150.00 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 145.62% |
| COP240621P00155000 | 2023-10-04 10:59AM EDT | 155.00 | 42.10 | 35.70 | 36.35 | 0.00 | - | 1 | 1 | 89.59% |
| COP240621P00170000 | 2023-02-14 1:19PM EDT | 170.00 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 231.02% |
| COP240621P00180000 | 2022-11-01 3:50PM EDT | 180.00 | 59.60 | 60.85 | 62.65 | 0.00 | - | - | 24 | 121.37% |
| COP240621P00185000 | 2022-11-01 3:48PM EDT | 185.00 | 63.70 | 64.75 | 66.70 | 0.00 | - | - | 8 | 119.89% |
| COP240621P00190000 | 2022-11-01 2:50PM EDT | 190.00 | 68.05 | 69.15 | 71.30 | 0.00 | - | - | 5 | 121.19% |
© 2024 Yahoo. Tutti i diritti riservati.