Italia markets closed
Dow Jones
37.930,53 -455,56 (-1,19%) Nasdaq
15.779,07 -204,01 (-1,28%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0678 -0,0047 (-0,44%) Bitcoin EUR
56.343,37 -2.406,12 (-4,10%) CMC Crypto 200
1.278,12 -60,95 (-4,55%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:45PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816C00070000 | 2024-02-26 3:02PM EDT | 70.00 | 42.83 | 55.35 | 58.85 | 0.00 | - | 4 | 2 | 64.01% |
| COP240816C00085000 | 2024-01-02 2:07PM EDT | 85.00 | 34.55 | 25.70 | 29.70 | 0.00 | - | - | 1 | 0.00% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 90.00 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240816C00095000 | 2024-04-05 9:57AM EDT | 95.00 | 37.72 | 31.80 | 34.05 | 0.00 | - | 1 | 5 | 52.11% |
| COP240816C00100000 | 2024-04-23 10:11AM EDT | 100.00 | 29.80 | 27.45 | 29.15 | 0.00 | - | 2 | 66 | 46.05% |
| COP240816C00105000 | 2024-04-11 10:11AM EDT | 105.00 | 28.54 | 22.30 | 23.90 | 0.00 | - | 1 | 23 | 37.99% |
| COP240816C00110000 | 2024-04-12 10:12AM EDT | 110.00 | 26.28 | 18.90 | 19.20 | 0.00 | - | 20 | 164 | 33.22% |
| COP240816C00115000 | 2024-04-16 12:56PM EDT | 115.00 | 17.61 | 14.65 | 16.80 | 0.00 | - | 10 | 686 | 38.17% |
| COP240816C00120000 | 2024-04-22 11:01AM EDT | 120.00 | 13.35 | 11.05 | 11.65 | 0.00 | - | 2 | 579 | 29.76% |
| COP240816C00125000 | 2024-04-30 9:34AM EDT | 125.00 | 9.60 | 8.05 | 8.30 | -1.10 | -10.28% | 2 | 426 | 27.49% |
| COP240816C00130000 | 2024-04-29 3:42PM EDT | 130.00 | 7.35 | 5.65 | 5.75 | 0.00 | - | 3 | 367 | 26.39% |
| COP240816C00135000 | 2024-04-30 10:07AM EDT | 135.00 | 4.24 | 3.70 | 3.80 | -0.79 | -15.71% | 1 | 829 | 25.56% |
| COP240816C00140000 | 2024-04-26 3:39PM EDT | 140.00 | 3.55 | 2.37 | 2.44 | 0.00 | - | 2 | 597 | 25.12% |
| COP240816C00145000 | 2024-04-30 10:34AM EDT | 145.00 | 1.56 | 1.48 | 1.53 | -0.58 | -27.10% | 2 | 486 | 24.94% |
| COP240816C00150000 | 2024-04-30 3:01PM EDT | 150.00 | 0.98 | 0.91 | 0.96 | -0.22 | -18.33% | 2 | 122 | 25.04% |
| COP240816C00155000 | 2024-04-19 9:41AM EDT | 155.00 | 1.12 | 0.56 | 0.59 | 0.00 | - | 1 | 11 | 25.15% |
| COP240816C00160000 | 2024-04-23 12:43PM EDT | 160.00 | 0.57 | 0.33 | 0.37 | 0.00 | - | 1 | 22 | 25.44% |
| COP240816C00165000 | 2024-04-30 3:25PM EDT | 165.00 | 0.22 | 0.19 | 0.23 | -0.16 | -42.11% | 12 | 20 | 25.73% |
| COP240816C00170000 | 2024-04-24 10:23AM EDT | 170.00 | 0.19 | 0.11 | 0.16 | 0.00 | - | 1 | 42 | 26.47% |
| COP240816C00175000 | 2024-03-14 11:01AM EDT | 175.00 | 0.08 | 0.30 | 0.37 | 0.00 | - | 2 | 1 | 32.81% |
| COP240816C00180000 | 2024-04-15 10:37AM EDT | 180.00 | 0.21 | 0.04 | 0.09 | 0.00 | - | - | 1 | 28.32% |
| COP240816C00190000 | 2024-04-05 11:43AM EDT | 190.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 44.12% |
| COP240816C00195000 | 2024-04-12 9:34AM EDT | 195.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 15 | 15 | 50.37% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816P00060000 | 2024-01-02 1:54PM EDT | 60.00 | 0.54 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 88.99% |
| COP240816P00070000 | 2024-01-16 1:56PM EDT | 70.00 | 0.70 | 0.24 | 0.32 | 0.00 | - | - | 1 | 55.71% |
| COP240816P00075000 | 2024-03-27 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| COP240816P00080000 | 2024-03-25 11:40AM EDT | 80.00 | 0.17 | 0.00 | 2.19 | 0.00 | - | 2 | 48 | 58.62% |
| COP240816P00085000 | 2024-04-24 11:43AM EDT | 85.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 4 | 35 | 35.16% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 90.00 | 0.23 | 0.18 | 0.22 | 0.00 | - | 47 | 119 | 33.01% |
| COP240816P00095000 | 2024-04-19 2:45PM EDT | 95.00 | 0.38 | 0.30 | 0.35 | 0.00 | - | 2 | 584 | 31.06% |
| COP240816P00100000 | 2024-04-30 1:03PM EDT | 100.00 | 0.56 | 0.53 | 0.56 | +0.13 | +30.23% | 1 | 665 | 29.22% |
| COP240816P00105000 | 2024-04-24 1:20PM EDT | 105.00 | 0.81 | 0.88 | 0.92 | 0.00 | - | 21 | 495 | 27.72% |
| COP240816P00110000 | 2024-04-30 1:03PM EDT | 110.00 | 1.51 | 1.44 | 1.49 | +0.32 | +26.89% | 1 | 1,197 | 26.32% |
| COP240816P00115000 | 2024-04-26 12:36PM EDT | 115.00 | 1.82 | 2.32 | 2.39 | 0.00 | - | 3 | 1,228 | 25.14% |
| COP240816P00120000 | 2024-04-29 1:00PM EDT | 120.00 | 2.76 | 3.65 | 3.80 | 0.00 | - | 35 | 755 | 24.37% |
| COP240816P00125000 | 2024-04-26 3:15PM EDT | 125.00 | 4.25 | 5.60 | 5.70 | 0.00 | - | 8 | 591 | 23.43% |
| COP240816P00130000 | 2024-04-30 3:17PM EDT | 130.00 | 8.10 | 8.10 | 8.20 | +1.45 | +21.80% | 16 | 354 | 22.52% |
| COP240816P00135000 | 2024-04-25 3:02PM EDT | 135.00 | 9.20 | 10.95 | 11.60 | 0.00 | - | 48 | 303 | 22.75% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 10.95 | 14.75 | 16.85 | 0.00 | - | 20 | 21 | 29.08% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 145.00 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 97.04% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 150.00 | 20.60 | 23.05 | 25.10 | 0.00 | - | - | 1 | 29.15% |
© 2024 Yahoo. Tutti i diritti riservati.