Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.740,93 -612,80 (-1,07%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240802C00107000 | 2024-06-17 2:11PM EDT | 107.00 | 5.30 | 7.80 | 9.95 | 0.00 | - | - | 1 | 40.17% |
| COP240802C00109000 | 2024-06-20 11:50AM EDT | 109.00 | 6.35 | 6.20 | 8.00 | +1.35 | +27.00% | 1 | 3 | 35.11% |
| COP240802C00110000 | 2024-06-26 9:50AM EDT | 110.00 | 6.40 | 5.80 | 7.30 | +0.40 | +6.67% | 2 | 27 | 34.62% |
| COP240802C00111000 | 2024-06-28 9:58AM EDT | 111.00 | 5.75 | 4.35 | 6.50 | +1.05 | +22.34% | 1 | 40 | 33.15% |
| COP240802C00112000 | 2024-06-28 2:39PM EDT | 112.00 | 4.37 | 4.10 | 6.60 | -0.19 | -4.17% | 10 | 11 | 38.11% |
| COP240802C00113000 | 2024-06-26 12:01PM EDT | 113.00 | 3.56 | 3.65 | 4.40 | 0.00 | - | 3 | 28 | 26.12% |
| COP240802C00114000 | 2024-06-26 3:15PM EDT | 114.00 | 3.35 | 3.35 | 3.70 | 0.00 | - | 19 | 21 | 24.85% |
| COP240802C00115000 | 2024-06-28 3:47PM EDT | 115.00 | 3.05 | 2.85 | 3.70 | +0.20 | +7.02% | 41 | 84 | 28.25% |
| COP240802C00120000 | 2024-06-28 2:05PM EDT | 120.00 | 1.15 | 0.95 | 1.27 | +0.03 | +2.68% | 9 | 20 | 23.21% |
| COP240802C00121000 | 2024-06-25 11:54AM EDT | 121.00 | 1.10 | 0.78 | 1.16 | -0.03 | -2.65% | 20 | 433 | 24.24% |
| COP240802C00125000 | 2024-06-26 11:06AM EDT | 125.00 | 0.32 | 0.28 | 0.48 | 0.00 | - | 2 | 30 | 23.66% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240802P00100000 | 2024-06-21 1:34PM EDT | 100.00 | 0.40 | 0.06 | 1.43 | 0.00 | - | 1 | 4 | 46.24% |
| COP240802P00104000 | 2024-06-14 9:30AM EDT | 104.00 | 1.00 | 0.24 | 0.46 | 0.00 | - | - | 1 | 25.22% |
| COP240802P00105000 | 2024-06-27 3:14PM EDT | 105.00 | 0.56 | 0.06 | 0.63 | 0.00 | - | 2 | 3 | 25.73% |
| COP240802P00106000 | 2024-06-24 2:15PM EDT | 106.00 | 0.55 | 0.38 | 0.67 | 0.00 | - | 2 | 6 | 24.24% |
| COP240802P00107000 | 2024-06-21 3:25PM EDT | 107.00 | 1.47 | 0.49 | 0.81 | 0.00 | - | 315 | 315 | 23.78% |
| COP240802P00108000 | 2024-06-24 12:25PM EDT | 108.00 | 1.12 | 0.58 | 1.03 | 0.00 | - | 4 | 15 | 23.88% |
| COP240802P00109000 | 2024-06-27 2:14PM EDT | 109.00 | 1.25 | 0.93 | 1.21 | 0.00 | - | 4 | 14 | 23.27% |
| COP240802P00110000 | 2024-06-25 9:30AM EDT | 110.00 | 1.37 | 1.17 | 1.47 | 0.00 | - | 1 | 40 | 23.05% |
| COP240802P00111000 | 2024-06-28 1:00PM EDT | 111.00 | 1.40 | 1.29 | 1.79 | -0.40 | -22.22% | 6 | 11 | 23.00% |
| COP240802P00114000 | 2024-06-17 9:47AM EDT | 114.00 | 5.90 | 2.54 | 2.73 | 0.00 | - | - | 1 | 20.68% |
| COP240802P00119000 | 2024-06-17 12:47PM EDT | 119.00 | 9.48 | 4.95 | 7.05 | 0.00 | - | - | 2 | 30.24% |
© 2024 Yahoo. Tutti i diritti riservati.