Italia markets close in 18 minutes
FTSE MIB
33.126,93 -59,96 (-0,18%) Dow Jones
39.268,49 +104,43 (+0,27%) Nasdaq
17.898,44 +39,75 (+0,22%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,42 -0,32 (-0,39%) Bitcoin EUR
56.688,25 -907,79 (-1,58%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:12AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240705C00104000 | 2024-06-05 10:03AM EDT | 104.00 | 8.75 | 10.60 | 10.85 | 0.00 | - | 1 | 2 | 45.22% |
| COP240705C00105000 | 2024-06-24 1:06PM EDT | 105.00 | 9.91 | 9.50 | 9.80 | 0.00 | - | 1 | 1 | 39.55% |
| COP240705C00106000 | 2024-06-24 9:38AM EDT | 106.00 | 7.14 | 8.55 | 9.50 | 0.00 | - | 2 | 3 | 56.98% |
| COP240705C00107000 | 2024-06-24 9:34AM EDT | 107.00 | 5.50 | 7.60 | 7.80 | 0.00 | - | 2 | 79 | 32.76% |
| COP240705C00108000 | 2024-06-24 10:24AM EDT | 108.00 | 7.31 | 6.60 | 6.80 | +1.13 | +18.28% | 1 | 9 | 29.30% |
| COP240705C00109000 | 2024-06-25 3:23PM EDT | 109.00 | 6.03 | 5.65 | 5.80 | 0.00 | - | 1 | 4 | 25.83% |
| COP240705C00110000 | 2024-06-27 9:56AM EDT | 110.00 | 4.34 | 3.15 | 5.05 | 0.00 | - | 1 | 116 | 29.10% |
| COP240705C00111000 | 2024-06-28 9:49AM EDT | 111.00 | 4.25 | 3.75 | 3.85 | +0.82 | +23.91% | 1 | 53 | 20.07% |
| COP240705C00112000 | 2024-06-28 10:47AM EDT | 112.00 | 3.02 | 2.90 | 3.05 | +0.53 | +21.29% | 5 | 261 | 20.41% |
| COP240705C00113000 | 2024-06-28 10:50AM EDT | 113.00 | 2.16 | 2.17 | 2.23 | +0.39 | +22.03% | 28 | 185 | 18.82% |
| COP240705C00114000 | 2024-06-28 10:31AM EDT | 114.00 | 1.40 | 1.50 | 1.55 | +0.18 | +14.75% | 12 | 386 | 18.07% |
| COP240705C00115000 | 2024-06-28 10:39AM EDT | 115.00 | 0.96 | 0.99 | 1.04 | +0.16 | +20.00% | 59 | 690 | 18.07% |
| COP240705C00116000 | 2024-06-28 10:55AM EDT | 116.00 | 0.61 | 0.58 | 0.62 | +0.22 | +56.41% | 64 | 487 | 17.43% |
| COP240705C00117000 | 2024-06-28 10:23AM EDT | 117.00 | 0.33 | 0.32 | 0.36 | +0.04 | +13.79% | 21 | 254 | 17.43% |
| COP240705C00118000 | 2024-06-28 10:49AM EDT | 118.00 | 0.17 | 0.17 | 0.21 | +0.05 | +41.67% | 26 | 160 | 17.87% |
| COP240705C00119000 | 2024-06-27 1:03PM EDT | 119.00 | 0.16 | 0.09 | 0.12 | +0.07 | +77.78% | 2 | 36 | 18.36% |
| COP240705C00120000 | 2024-06-28 9:56AM EDT | 120.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 171 | 20.41% |
| COP240705C00121000 | 2024-06-27 3:00PM EDT | 121.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 1 | 212 | 27.74% |
| COP240705C00122000 | 2024-06-24 3:23PM EDT | 122.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 1 | 26 | 30.37% |
| COP240705C00123000 | 2024-06-07 2:40PM EDT | 123.00 | 0.16 | 0.01 | 0.15 | 0.00 | - | 1 | 67 | 31.15% |
| COP240705C00124000 | 2024-06-24 3:46PM EDT | 124.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 21 | 24 | 35.74% |
| COP240705C00125000 | 2024-06-28 9:51AM EDT | 125.00 | 0.04 | 0.01 | 0.18 | -0.11 | -73.33% | 2 | 28 | 38.09% |
| COP240705C00126000 | 2024-06-20 9:56AM EDT | 126.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 1 | 1 | 40.72% |
| COP240705C00127000 | 2024-06-21 12:14PM EDT | 127.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 1 | 3 | 43.36% |
| COP240705C00130000 | 2024-05-31 3:29PM EDT | 130.00 | 0.13 | 0.01 | 0.17 | 0.00 | - | 1 | 1 | 50.39% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240705P00095000 | 2024-06-28 10:24AM EDT | 95.00 | 0.01 | 0.01 | 0.24 | -0.09 | -90.00% | 25 | 3 | 67.77% |
| COP240705P00100000 | 2024-06-21 3:57PM EDT | 100.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 15 | 17 | 55.66% |
| COP240705P00101000 | 2024-06-17 1:22PM EDT | 101.00 | 0.16 | 0.01 | 0.18 | 0.00 | - | - | 4 | 52.34% |
| COP240705P00103000 | 2024-06-25 3:02PM EDT | 103.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 702 | 46.29% |
| COP240705P00104000 | 2024-06-17 12:16PM EDT | 104.00 | 0.36 | 0.01 | 0.20 | 0.00 | - | 3 | 4 | 43.36% |
| COP240705P00105000 | 2024-06-25 12:38PM EDT | 105.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 4 | 54 | 40.04% |
| COP240705P00106000 | 2024-06-26 11:26AM EDT | 106.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 5 | 39 | 37.01% |
| COP240705P00107000 | 2024-06-26 1:41PM EDT | 107.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 1 | 47 | 33.99% |
| COP240705P00108000 | 2024-06-27 3:24PM EDT | 108.00 | 0.10 | 0.03 | 0.24 | 0.00 | - | 11 | 73 | 31.15% |
| COP240705P00109000 | 2024-06-27 2:46PM EDT | 109.00 | 0.03 | 0.08 | 0.12 | -0.13 | -81.25% | 1 | 42 | 23.05% |
| COP240705P00110000 | 2024-06-27 2:46PM EDT | 110.00 | 0.24 | 0.10 | 0.16 | 0.00 | - | 7 | 140 | 21.29% |
| COP240705P00111000 | 2024-06-27 11:53AM EDT | 111.00 | 0.23 | 0.18 | 0.22 | -0.12 | -34.29% | 1 | 255 | 19.53% |
| COP240705P00112000 | 2024-06-28 10:21AM EDT | 112.00 | 0.37 | 0.31 | 0.36 | -0.15 | -28.85% | 11 | 167 | 18.80% |
| COP240705P00113000 | 2024-06-28 9:34AM EDT | 113.00 | 0.43 | 0.53 | 0.58 | -0.58 | -57.43% | 15 | 168 | 18.16% |
| COP240705P00114000 | 2024-06-28 10:01AM EDT | 114.00 | 0.98 | 0.86 | 0.92 | -0.41 | -29.50% | 2 | 264 | 17.77% |
| COP240705P00115000 | 2024-06-28 10:07AM EDT | 115.00 | 1.49 | 1.32 | 1.37 | -0.52 | -25.87% | 23 | 132 | 17.19% |
| COP240705P00116000 | 2024-06-27 1:18PM EDT | 116.00 | 1.70 | 1.80 | 2.34 | -0.85 | -33.33% | 2 | 26 | 22.71% |
| COP240705P00117000 | 2024-06-25 9:30AM EDT | 117.00 | 2.95 | 2.38 | 2.99 | 0.00 | - | 5 | 31 | 21.97% |
| COP240705P00118000 | 2024-06-17 10:15AM EDT | 118.00 | 9.23 | 3.50 | 4.00 | 0.00 | - | 1 | 0 | 26.59% |
| COP240705P00119000 | 2024-06-14 12:58PM EDT | 119.00 | 9.17 | 3.90 | 4.65 | 0.00 | - | 1 | 2 | 22.71% |
| COP240705P00120000 | 2024-06-24 10:47AM EDT | 120.00 | 6.14 | 4.80 | 5.60 | 0.00 | - | 1 | 10 | 24.61% |
| COP240705P00123000 | 2024-06-05 1:11PM EDT | 123.00 | 11.00 | 7.90 | 8.65 | 0.00 | - | 1 | 0 | 35.55% |
| COP240705P00125000 | 2024-05-30 1:52PM EDT | 125.00 | 11.70 | 10.25 | 10.65 | 0.00 | - | 30 | 0 | 41.41% |
© 2024 Yahoo. Tutti i diritti riservati.