Italia markets closed
Dow Jones
39.170,24 +58,08 (+0,15%) Nasdaq
17.764,17 +46,51 (+0,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.107,57 -631,14 (-1,09%) CMC Crypto 200
1.266,73 -17,06 (-1,33%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:25PM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240726C00105000 | 2024-06-20 11:42AM EDT | 105.00 | 7.34 | 9.15 | 9.65 | 0.00 | - | - | 56 | 31.10% |
| COP240726C00106000 | 2024-06-17 12:02PM EDT | 106.00 | 5.68 | 8.40 | 9.20 | 0.00 | - | - | 3 | 34.47% |
| COP240726C00107000 | 2024-06-25 11:20AM EDT | 107.00 | 8.45 | 7.50 | 9.10 | -1.07 | -11.24% | 3 | 6 | 40.14% |
| COP240726C00108000 | 2024-06-20 9:37AM EDT | 108.00 | 4.30 | 6.55 | 6.95 | 0.00 | - | - | 1 | 26.83% |
| COP240726C00109000 | 2024-06-24 1:28PM EDT | 109.00 | 7.00 | 5.85 | 6.10 | 0.00 | - | 1 | 70 | 25.56% |
| COP240726C00110000 | 2024-06-25 12:16PM EDT | 110.00 | 6.14 | 5.10 | 5.30 | +1.74 | +39.55% | 1 | 28 | 24.51% |
| COP240726C00111000 | 2024-06-26 12:17PM EDT | 111.00 | 4.03 | 4.05 | 5.05 | -2.12 | -34.47% | 2 | 25 | 27.61% |
| COP240726C00112000 | 2024-06-25 9:38AM EDT | 112.00 | 4.43 | 3.75 | 3.90 | -0.97 | -17.96% | 10 | 1,131 | 23.15% |
| COP240726C00113000 | 2024-06-26 9:54AM EDT | 113.00 | 3.45 | 3.10 | 3.30 | -1.25 | -26.60% | 1 | 70 | 22.73% |
| COP240726C00114000 | 2024-06-25 11:38AM EDT | 114.00 | 2.70 | 2.52 | 2.70 | -1.40 | -34.15% | 2 | 30 | 21.90% |
| COP240726C00115000 | 2024-06-24 2:07PM EDT | 115.00 | 2.89 | 1.95 | 2.19 | 0.00 | - | 68 | 107 | 21.35% |
| COP240726C00116000 | 2024-06-24 11:23AM EDT | 116.00 | 2.25 | 1.67 | 1.82 | 0.00 | - | 27 | 741 | 21.46% |
| COP240726C00117000 | 2024-06-24 2:53PM EDT | 117.00 | 1.95 | 1.25 | 1.42 | -0.17 | -8.02% | 2 | 9 | 20.89% |
| COP240726C00118000 | 2024-06-25 12:16PM EDT | 118.00 | 1.40 | 0.83 | 1.11 | -0.36 | -20.45% | 1 | 23 | 20.61% |
| COP240726C00119000 | 2024-06-24 12:38PM EDT | 119.00 | 1.20 | 0.80 | 1.01 | 0.00 | - | 12 | 73 | 21.90% |
| COP240726C00120000 | 2024-06-26 10:20AM EDT | 120.00 | 0.59 | 0.61 | 0.72 | -0.66 | -52.80% | 15 | 35 | 20.97% |
| COP240726C00121000 | 2024-06-25 12:38PM EDT | 121.00 | 0.63 | 0.46 | 0.67 | -0.15 | -19.23% | 3 | 11 | 22.32% |
| COP240726C00122000 | 2024-06-12 12:19PM EDT | 122.00 | 0.54 | 0.31 | 0.44 | 0.00 | - | 1 | 2 | 21.09% |
| COP240726C00123000 | 2024-06-24 12:56PM EDT | 123.00 | 0.49 | 0.23 | 0.33 | 0.00 | - | 1 | 426 | 21.00% |
| COP240726C00124000 | 2024-06-25 12:32PM EDT | 124.00 | 0.34 | 0.19 | 0.24 | +0.02 | +6.25% | 2 | 11 | 20.85% |
| COP240726C00130000 | 2024-06-17 10:09AM EDT | 130.00 | 0.04 | 0.01 | 1.15 | 0.00 | - | - | 1 | 43.70% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240726P00099000 | 2024-06-24 1:09PM EDT | 99.00 | 0.09 | 0.02 | 0.47 | 0.00 | - | 8 | 8 | 35.52% |
| COP240726P00100000 | 2024-06-26 1:40PM EDT | 100.00 | 0.11 | 0.03 | 0.20 | -0.32 | -74.42% | 30 | 4 | 27.44% |
| COP240726P00101000 | 2024-06-11 2:25PM EDT | 101.00 | 0.34 | 0.04 | 1.15 | -0.01 | -2.86% | 1 | 1 | 41.65% |
| COP240726P00102000 | 2024-06-18 2:36PM EDT | 102.00 | 0.60 | 0.13 | 0.25 | 0.00 | - | - | 4 | 25.20% |
| COP240726P00103000 | 2024-06-25 12:06PM EDT | 103.00 | 0.18 | 0.14 | 0.34 | -0.63 | -77.78% | 1 | 1 | 25.27% |
| COP240726P00104000 | 2024-06-24 1:09PM EDT | 104.00 | 0.24 | 0.19 | 0.81 | 0.00 | - | 13 | 14 | 30.42% |
| COP240726P00105000 | 2024-06-26 1:02PM EDT | 105.00 | 0.35 | 0.30 | 0.37 | +0.10 | +40.00% | 10 | 86 | 21.97% |
| COP240726P00107000 | 2024-06-24 3:18PM EDT | 107.00 | 0.44 | 0.45 | 0.57 | +0.07 | +18.92% | 2 | 11 | 20.80% |
| COP240726P00108000 | 2024-06-24 2:40PM EDT | 108.00 | 0.52 | 0.59 | 0.78 | 0.00 | - | 45 | 37 | 21.02% |
| COP240726P00109000 | 2024-06-25 9:39AM EDT | 109.00 | 0.78 | 0.79 | 1.01 | -1.54 | -66.38% | 30 | 31 | 20.95% |
| COP240726P00110000 | 2024-06-26 10:09AM EDT | 110.00 | 1.13 | 1.02 | 1.12 | +0.17 | +17.71% | 1 | 17 | 19.40% |
| COP240726P00111000 | 2024-06-25 10:37AM EDT | 111.00 | 1.25 | 1.30 | 1.41 | -0.50 | -28.57% | 3 | 6 | 19.12% |
| COP240726P00112000 | 2024-06-26 11:25AM EDT | 112.00 | 2.20 | 1.64 | 1.80 | +1.01 | +84.87% | 3 | 38 | 19.20% |
| COP240726P00113000 | 2024-06-25 2:04PM EDT | 113.00 | 1.81 | 2.03 | 2.44 | +0.47 | +35.07% | 2 | 47 | 20.70% |
| COP240726P00114000 | 2024-06-25 2:38PM EDT | 114.00 | 2.11 | 2.48 | 3.45 | +0.11 | +5.50% | 1 | 6 | 24.52% |
| COP240726P00115000 | 2024-06-24 3:53PM EDT | 115.00 | 2.15 | 2.81 | 3.75 | 0.00 | - | 3 | 20 | 22.55% |
| COP240726P00116000 | 2024-06-20 9:51AM EDT | 116.00 | 6.40 | 3.55 | 3.75 | 0.00 | - | - | 4 | 17.65% |
| COP240726P00117000 | 2024-06-07 3:21PM EDT | 117.00 | 5.85 | 4.20 | 4.55 | 0.00 | - | 8 | 8 | 18.56% |
| COP240726P00118000 | 2024-06-14 2:03PM EDT | 118.00 | 8.65 | 4.90 | 5.25 | 0.00 | - | - | 10 | 18.14% |
| COP240726P00120000 | 2024-06-24 2:28PM EDT | 120.00 | 5.65 | 5.75 | 6.80 | 0.00 | - | 1 | 2 | 17.07% |
| COP240726P00121000 | 2024-06-12 12:19PM EDT | 121.00 | 8.82 | 7.40 | 7.85 | 0.00 | - | - | 0 | 19.48% |
| COP240726P00130000 | 2024-06-14 1:32PM EDT | 130.00 | 20.39 | 15.85 | 17.90 | 0.00 | - | - | 0 | 47.80% |
| COP240726P00140000 | 2024-06-10 3:44PM EDT | 140.00 | 26.45 | 25.10 | 28.30 | 0.00 | - | - | 0 | 68.34% |
© 2024 Yahoo. Tutti i diritti riservati.