Italia markets closed
Dow Jones
38.790,42 +201,26 (+0,52%) Nasdaq
17.882,99 +194,11 (+1,10%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0735 +0,0026 (+0,25%) Bitcoin EUR
62.211,45 +246,02 (+0,40%) CMC Crypto 200
1.395,31 +7,15 (+0,51%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:48PM 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 | 4.00 | 6.40 | 0.00 | - | 1 | 2 | 30.18% |
| COP240705C00106000 | 2024-06-14 10:37AM EDT | 106.00 | 4.60 | 4.55 | 4.70 | 0.00 | - | - | 1 | 27.03% |
| COP240705C00107000 | 2024-06-12 2:37PM EDT | 107.00 | 6.05 | 2.58 | 5.10 | 0.00 | - | 17 | 75 | 38.28% |
| COP240705C00108000 | 2024-06-13 9:33AM EDT | 108.00 | 4.75 | 2.72 | 3.60 | 0.00 | - | 2 | 2 | 28.66% |
| COP240705C00109000 | 2024-06-17 1:41PM EDT | 109.00 | 2.41 | 0.14 | 5.00 | -0.94 | -28.06% | 1 | 6 | 48.21% |
| COP240705C00110000 | 2024-06-17 1:41PM EDT | 110.00 | 1.96 | 1.93 | 2.00 | +0.02 | +1.03% | 28 | 83 | 22.84% |
| COP240705C00111000 | 2024-06-14 3:33PM EDT | 111.00 | 1.48 | 1.47 | 1.63 | 0.00 | - | 4 | 9 | 23.30% |
| COP240705C00112000 | 2024-06-17 12:36PM EDT | 112.00 | 1.17 | 1.09 | 1.22 | -0.09 | -7.14% | 3 | 224 | 22.66% |
| COP240705C00113000 | 2024-06-14 3:54PM EDT | 113.00 | 0.80 | 0.50 | 0.85 | 0.00 | - | 11 | 31 | 21.66% |
| COP240705C00114000 | 2024-06-17 3:14PM EDT | 114.00 | 0.59 | 0.52 | 0.63 | +0.03 | +5.36% | 27 | 103 | 21.68% |
| COP240705C00115000 | 2024-06-17 3:01PM EDT | 115.00 | 0.37 | 0.07 | 0.45 | -0.15 | -28.85% | 14 | 33 | 21.58% |
| COP240705C00116000 | 2024-06-17 11:27AM EDT | 116.00 | 0.27 | 0.27 | 0.32 | -0.07 | -20.59% | 1 | 19 | 21.58% |
| COP240705C00117000 | 2024-06-17 1:01PM EDT | 117.00 | 0.22 | 0.19 | 0.23 | -0.01 | -4.35% | 3 | 76 | 21.78% |
| COP240705C00118000 | 2024-06-14 10:07AM EDT | 118.00 | 0.14 | 0.11 | 0.17 | -0.09 | -39.13% | 1 | 58 | 22.17% |
| COP240705C00119000 | 2024-06-14 9:52AM EDT | 119.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 1 | 29 | 23.05% |
| COP240705C00120000 | 2024-06-17 3:31PM EDT | 120.00 | 0.11 | 0.04 | 0.18 | -0.01 | -7.69% | 5 | 127 | 26.17% |
| COP240705C00121000 | 2024-06-17 1:11PM EDT | 121.00 | 0.17 | 0.02 | 0.17 | +0.05 | +41.67% | 1 | 212 | 27.64% |
| COP240705C00122000 | 2024-06-10 3:34PM EDT | 122.00 | 0.27 | 0.01 | 0.29 | 0.00 | - | 10 | 25 | 33.06% |
| COP240705C00123000 | 2024-06-07 2:40PM EDT | 123.00 | 0.16 | 0.01 | 0.16 | 0.00 | - | 1 | 67 | 30.71% |
| COP240705C00124000 | 2024-06-07 2:17PM EDT | 124.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 3 | 3 | 36.43% |
| COP240705C00125000 | 2024-06-03 12:07PM EDT | 125.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 1 | 28 | 37.89% |
| COP240705C00126000 | 2024-05-28 10:50AM EDT | 126.00 | 0.74 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 39.31% |
| COP240705C00127000 | 2024-05-31 10:04AM EDT | 127.00 | 0.22 | 0.01 | 0.26 | 0.00 | - | 2 | 2 | 41.02% |
| COP240705C00130000 | 2024-05-31 3:29PM EDT | 130.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 45.51% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240705P00095000 | 2024-06-04 9:43AM EDT | 95.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 1 | 3 | 40.92% |
| COP240705P00100000 | 2024-06-17 9:56AM EDT | 100.00 | 0.14 | 0.01 | 0.36 | -0.09 | -39.13% | 1 | 4 | 31.06% |
| COP240705P00103000 | 2024-06-17 10:15AM EDT | 103.00 | 0.49 | 0.22 | 0.25 | +0.10 | +25.64% | 1 | 26 | 20.95% |
| COP240705P00104000 | 2024-06-17 12:16PM EDT | 104.00 | 0.36 | 0.31 | 0.35 | +0.01 | +2.86% | 3 | 1 | 20.46% |
| COP240705P00105000 | 2024-06-17 11:24AM EDT | 105.00 | 0.56 | 0.10 | 0.49 | 0.00 | - | 10 | 41 | 20.02% |
| COP240705P00106000 | 2024-06-17 1:22PM EDT | 106.00 | 0.68 | 0.27 | 0.75 | +0.10 | +17.24% | 1 | 35 | 20.53% |
| COP240705P00107000 | 2024-06-17 2:34PM EDT | 107.00 | 0.84 | 0.81 | 1.16 | -0.24 | -22.22% | 7 | 32 | 21.90% |
| COP240705P00108000 | 2024-06-17 1:39PM EDT | 108.00 | 1.21 | 1.13 | 1.48 | -0.18 | -12.95% | 2 | 51 | 21.36% |
| COP240705P00109000 | 2024-06-17 3:05PM EDT | 109.00 | 1.56 | 1.50 | 1.57 | -0.24 | -13.33% | 2 | 18 | 17.80% |
| COP240705P00110000 | 2024-06-17 3:05PM EDT | 110.00 | 2.03 | 1.82 | 2.02 | 0.00 | - | 7 | 55 | 17.14% |
| COP240705P00111000 | 2024-06-17 3:19PM EDT | 111.00 | 2.55 | 2.41 | 3.05 | -0.23 | -8.27% | 4 | 49 | 21.61% |
| COP240705P00112000 | 2024-06-17 1:33PM EDT | 112.00 | 3.36 | 3.10 | 3.25 | +0.21 | +6.67% | 2 | 14 | 16.33% |
| COP240705P00113000 | 2024-06-17 10:47AM EDT | 113.00 | 4.52 | 3.80 | 3.95 | +0.84 | +22.83% | 1 | 6 | 15.19% |
| COP240705P00114000 | 2024-06-14 12:46PM EDT | 114.00 | 4.70 | 2.25 | 4.75 | 0.00 | - | 2 | 5 | 13.97% |
| COP240705P00115000 | 2024-06-13 10:47AM EDT | 115.00 | 4.71 | 4.55 | 6.50 | 0.00 | - | 3 | 4 | 28.30% |
| COP240705P00117000 | 2024-06-14 12:57PM EDT | 117.00 | 7.29 | 5.00 | 8.50 | 0.00 | - | 1 | 2 | 33.64% |
| COP240705P00118000 | 2024-06-17 10:15AM EDT | 118.00 | 9.23 | 7.70 | 8.75 | +0.58 | +6.71% | 1 | 3 | 22.02% |
| COP240705P00119000 | 2024-06-14 12:58PM EDT | 119.00 | 9.17 | 7.25 | 11.65 | 0.00 | - | 1 | 2 | 53.96% |
| COP240705P00120000 | 2024-05-31 11:58AM EDT | 120.00 | 5.65 | 8.35 | 12.35 | 0.00 | - | 1 | 10 | 52.91% |
| COP240705P00123000 | 2024-06-05 1:11PM EDT | 123.00 | 11.00 | 11.00 | 15.65 | 0.00 | - | 1 | 0 | 64.50% |
| COP240705P00125000 | 2024-05-30 1:52PM EDT | 125.00 | 11.70 | 13.00 | 17.60 | 0.00 | - | 30 | 0 | 68.73% |
© 2024 Yahoo. Tutti i diritti riservati.