Italia markets closed
Dow Jones
39.149,20 +37,04 (+0,09%) Nasdaq
17.761,12 +43,46 (+0,25%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.076,90 -977,20 (-1,68%) CMC Crypto 200
1.267,21 -16,57 (-1,29%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:46PM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240712C00100000 | 2024-06-24 12:38PM EDT | 100.00 | 14.85 | 13.60 | 14.15 | 0.00 | - | 2 | 4 | 50.68% |
| COP240712C00105000 | 2024-06-24 12:38PM EDT | 105.00 | 9.95 | 8.65 | 9.15 | 0.00 | - | 2 | 2 | 36.08% |
| COP240712C00106000 | 2024-06-12 10:30AM EDT | 106.00 | 8.50 | 7.75 | 8.15 | 0.00 | - | - | 3 | 33.11% |
| COP240712C00109000 | 2024-06-20 1:06PM EDT | 109.00 | 4.20 | 4.90 | 5.30 | 0.00 | - | 2 | 61 | 25.90% |
| COP240712C00110000 | 2024-06-24 2:55PM EDT | 110.00 | 5.95 | 4.30 | 4.45 | 0.00 | - | 10 | 148 | 24.39% |
| COP240712C00111000 | 2024-06-24 3:50PM EDT | 111.00 | 6.11 | 2.77 | 3.65 | 0.00 | - | 16 | 30 | 23.05% |
| COP240712C00112000 | 2024-06-26 2:11PM EDT | 112.00 | 2.86 | 2.73 | 2.94 | +0.36 | +14.40% | 19 | 22 | 22.14% |
| COP240712C00113000 | 2024-06-26 12:47PM EDT | 113.00 | 2.14 | 2.24 | 2.31 | -1.27 | -37.24% | 3 | 108 | 21.41% |
| COP240712C00114000 | 2024-06-26 2:09PM EDT | 114.00 | 1.75 | 1.71 | 1.80 | -1.29 | -42.43% | 25 | 45 | 21.17% |
| COP240712C00115000 | 2024-06-26 2:12PM EDT | 115.00 | 1.32 | 1.27 | 1.35 | -1.03 | -43.83% | 16 | 103 | 20.74% |
| COP240712C00116000 | 2024-06-26 1:49PM EDT | 116.00 | 0.95 | 0.87 | 0.99 | -1.15 | -54.76% | 11 | 80 | 20.46% |
| COP240712C00117000 | 2024-06-26 1:28PM EDT | 117.00 | 0.69 | 0.65 | 0.71 | -0.91 | -56.88% | 2 | 29 | 20.26% |
| COP240712C00118000 | 2024-06-25 3:35PM EDT | 118.00 | 0.85 | 0.38 | 0.50 | -0.28 | -24.78% | 8 | 162 | 20.19% |
| COP240712C00119000 | 2024-06-24 3:48PM EDT | 119.00 | 0.92 | 0.29 | 0.34 | 0.00 | - | 12 | 74 | 20.07% |
| COP240712C00120000 | 2024-06-26 11:42AM EDT | 120.00 | 0.19 | 0.19 | 0.24 | -0.48 | -71.64% | 7 | 98 | 20.31% |
| COP240712C00121000 | 2024-06-10 10:29AM EDT | 121.00 | 0.50 | 0.14 | 0.17 | 0.00 | - | - | 1 | 20.61% |
| COP240712C00123000 | 2024-06-24 2:54PM EDT | 123.00 | 0.19 | 0.04 | 0.24 | 0.00 | - | 9 | 11 | 26.51% |
| COP240712C00124000 | 2024-06-24 2:13PM EDT | 124.00 | 0.15 | 0.03 | 0.48 | 0.00 | - | 8 | 15 | 34.13% |
| COP240712C00125000 | 2024-06-24 3:37PM EDT | 125.00 | 0.11 | 0.03 | 0.46 | 0.00 | - | 1 | 523 | 35.84% |
| COP240712C00130000 | 2024-06-21 12:14PM EDT | 130.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 2 | 2 | 33.50% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240712P00095000 | 2024-06-24 12:17PM EDT | 95.00 | 0.01 | 0.01 | 0.39 | 0.00 | - | 3 | 4 | 55.81% |
| COP240712P00099000 | 2024-06-26 12:22PM EDT | 99.00 | 0.06 | 0.02 | 0.23 | -0.11 | -64.71% | 1 | 1 | 40.23% |
| COP240712P00100000 | 2024-06-24 1:01PM EDT | 100.00 | 0.16 | 0.01 | 0.36 | 0.00 | - | 1 | 22 | 41.94% |
| COP240712P00102000 | 2024-05-30 2:29PM EDT | 102.00 | 0.35 | 0.02 | 0.47 | 0.00 | - | 16 | 16 | 39.55% |
| COP240712P00103000 | 2024-06-04 12:33PM EDT | 103.00 | 0.49 | 0.02 | 0.50 | 0.00 | - | 12 | 30 | 37.55% |
| COP240712P00104000 | 2024-06-21 1:50PM EDT | 104.00 | 0.25 | 0.04 | 0.53 | 0.00 | - | 1 | 17 | 35.40% |
| COP240712P00105000 | 2024-06-26 12:22PM EDT | 105.00 | 0.16 | 0.11 | 0.16 | -0.09 | -36.00% | 45 | 36 | 23.73% |
| COP240712P00106000 | 2024-06-24 12:33PM EDT | 106.00 | 0.11 | 0.13 | 0.18 | -0.03 | -21.43% | 1 | 47 | 22.02% |
| COP240712P00107000 | 2024-06-26 11:59AM EDT | 107.00 | 0.26 | 0.18 | 0.22 | +0.10 | +62.50% | 2 | 10 | 20.66% |
| COP240712P00108000 | 2024-06-26 1:26PM EDT | 108.00 | 0.29 | 0.26 | 0.30 | +0.10 | +52.63% | 2 | 32 | 19.92% |
| COP240712P00109000 | 2024-06-25 12:25PM EDT | 109.00 | 0.32 | 0.36 | 0.61 | +0.02 | +6.67% | 8 | 54 | 22.27% |
| COP240712P00110000 | 2024-06-26 12:49PM EDT | 110.00 | 0.63 | 0.54 | 0.61 | +0.27 | +75.00% | 35 | 105 | 19.12% |
| COP240712P00111000 | 2024-06-26 11:31AM EDT | 111.00 | 1.02 | 0.75 | 0.82 | +0.36 | +54.55% | 4 | 28 | 18.38% |
| COP240712P00112000 | 2024-06-26 1:06PM EDT | 112.00 | 1.22 | 1.07 | 1.13 | +0.11 | +9.91% | 11 | 114 | 18.07% |
| COP240712P00113000 | 2024-06-21 1:30PM EDT | 113.00 | 1.16 | 1.46 | 1.53 | -1.46 | -55.73% | 1 | 38 | 17.82% |
| COP240712P00114000 | 2024-06-26 12:06PM EDT | 114.00 | 2.23 | 1.94 | 2.02 | +0.74 | +49.66% | 26 | 22 | 17.58% |
| COP240712P00115000 | 2024-06-24 3:10PM EDT | 115.00 | 1.56 | 2.50 | 2.86 | 0.00 | - | 7 | 23 | 20.11% |
| COP240712P00116000 | 2024-06-24 3:44PM EDT | 116.00 | 2.33 | 3.15 | 3.75 | +0.40 | +20.73% | 12 | 13 | 22.63% |
| COP240712P00120000 | 2024-05-30 3:43PM EDT | 120.00 | 7.20 | 6.35 | 7.10 | 0.00 | - | 1 | 0 | 25.83% |
| COP240712P00121000 | 2024-06-14 1:32PM EDT | 121.00 | 11.27 | 7.30 | 8.10 | 0.00 | - | 1 | 0 | 28.25% |
| COP240712P00122000 | 2024-05-30 3:58PM EDT | 122.00 | 8.77 | 8.25 | 8.65 | 0.00 | - | 1 | 0 | 19.34% |
| COP240712P00124000 | 2024-05-30 9:45AM EDT | 124.00 | 8.66 | 10.30 | 10.70 | 0.00 | - | 2 | 0 | 24.95% |
© 2024 Yahoo. Tutti i diritti riservati.