Italia markets close in 2 hours 30 minutes
FTSE MIB
34.006,11 -290,20 (-0,85%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,15 +0,52 (+0,63%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719C00075000 | 2024-02-28 3:39PM EDT | 75.00 | 38.19 | 51.60 | 54.95 | 0.00 | - | - | 2 | 0.00% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 80.00 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 59.62% |
| COP240719C00085000 | 2024-02-14 3:35PM EDT | 85.00 | 26.17 | 33.50 | 38.25 | 0.00 | - | 11 | 13 | 0.00% |
| COP240719C00090000 | 2024-02-14 3:37PM EDT | 90.00 | 22.06 | 29.00 | 33.50 | 0.00 | - | 3 | 3 | 0.00% |
| COP240719C00095000 | 2024-03-04 2:48PM EDT | 95.00 | 19.60 | 35.70 | 39.65 | 0.00 | - | 1 | 1 | 63.28% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 100.00 | 33.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 105.00 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 24.85% |
| COP240719C00110000 | 2024-04-09 3:22PM EDT | 110.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 0.00% |
| COP240719C00115000 | 2024-04-25 3:43PM EDT | 115.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 656 | 0.00% |
| COP240719C00120000 | 2024-04-26 3:59PM EDT | 120.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 207 | 0.00% |
| COP240719C00125000 | 2024-04-25 11:18AM EDT | 125.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 13 | 565 | 0.00% |
| COP240719C00130000 | 2024-04-29 3:59PM EDT | 130.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 153 | 1,514 | 0.00% |
| COP240719C00135000 | 2024-04-29 12:17PM EDT | 135.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,993 | 1.56% |
| COP240719C00140000 | 2024-04-29 3:01PM EDT | 140.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,263 | 3.13% |
| COP240719C00145000 | 2024-04-29 3:00PM EDT | 145.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 94 | 1,633 | 6.25% |
| COP240719C00150000 | 2024-04-23 12:21PM EDT | 150.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 55 | 824 | 6.25% |
| COP240719C00155000 | 2024-04-22 3:23PM EDT | 155.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 6.25% |
| COP240719C00160000 | 2024-04-11 11:12AM EDT | 160.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 12.50% |
| COP240719C00165000 | 2024-04-29 2:28PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 12.50% |
| COP240719C00170000 | 2024-04-15 3:42PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 12.50% |
| COP240719C00175000 | 2024-04-12 11:54AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 12.50% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719P00060000 | 2024-04-18 3:02PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| COP240719P00065000 | 2024-04-02 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COP240719P00070000 | 2024-04-01 9:31AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 80.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 54.83% |
| COP240719P00085000 | 2024-04-10 2:13PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| COP240719P00090000 | 2024-03-11 3:37PM EDT | 90.00 | 0.64 | 0.09 | 0.14 | 0.00 | - | 2 | 234 | 38.09% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| COP240719P00100000 | 2024-04-18 11:38AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 819 | 12.50% |
| COP240719P00105000 | 2024-04-29 10:06AM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 505 | 12.50% |
| COP240719P00110000 | 2024-04-29 9:30AM EDT | 110.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 6.25% |
| COP240719P00115000 | 2024-04-29 10:08AM EDT | 115.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 8 | 251 | 6.25% |
| COP240719P00120000 | 2024-04-29 2:41PM EDT | 120.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 244 | 703 | 3.13% |
| COP240719P00125000 | 2024-04-29 9:57AM EDT | 125.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,238 | 1.56% |
| COP240719P00130000 | 2024-04-29 3:55PM EDT | 130.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 190 | 1,756 | 0.10% |
| COP240719P00135000 | 2024-04-26 12:41PM EDT | 135.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 18 | 189 | 0.00% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 145.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 79 | 79 | 0.00% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 150.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.