Italia markets closed
Dow Jones
37.933,49 -452,60 (-1,18%) Nasdaq
15.785,36 -197,73 (-1,24%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0678 -0,0047 (-0,44%) Bitcoin EUR
56.179,45 -2.506,53 (-4,27%) CMC Crypto 200
1.282,57 -56,50 (-4,21%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:32PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00080000 | 2024-02-02 3:38PM EDT | 80.00 | 32.05 | 34.20 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 90.00 | 40.25 | 36.55 | 39.00 | 0.00 | - | 25 | 26 | 49.13% |
| COP240920C00095000 | 2024-04-05 3:44PM EDT | 95.00 | 39.60 | 32.25 | 34.05 | 0.00 | - | 30 | 42 | 43.63% |
| COP240920C00100000 | 2024-04-15 2:33PM EDT | 100.00 | 32.60 | 26.85 | 29.95 | 0.00 | - | 7 | 7 | 42.96% |
| COP240920C00105000 | 2024-04-18 11:14AM EDT | 105.00 | 24.50 | 22.75 | 24.70 | 0.00 | - | 1 | 40 | 35.79% |
| COP240920C00110000 | 2024-04-22 2:34PM EDT | 110.00 | 23.05 | 19.55 | 21.75 | 0.00 | - | 169 | 178 | 38.71% |
| COP240920C00115000 | 2024-04-23 2:58PM EDT | 115.00 | 18.16 | 15.70 | 16.15 | 0.00 | - | 1 | 758 | 29.94% |
| COP240920C00120000 | 2024-04-30 12:27PM EDT | 120.00 | 12.45 | 12.15 | 12.55 | -1.53 | -10.94% | 2 | 519 | 28.27% |
| COP240920C00125000 | 2024-04-29 9:38AM EDT | 125.00 | 10.86 | 9.20 | 9.40 | 0.00 | - | 3 | 3,775 | 26.87% |
| COP240920C00130000 | 2024-04-30 12:54PM EDT | 130.00 | 6.40 | 6.75 | 6.90 | -2.09 | -24.62% | 17 | 1,078 | 26.14% |
| COP240920C00135000 | 2024-04-30 2:13PM EDT | 135.00 | 4.92 | 4.80 | 4.90 | -0.96 | -16.33% | 82 | 753 | 25.54% |
| COP240920C00140000 | 2024-04-30 10:05AM EDT | 140.00 | 3.75 | 3.25 | 3.40 | -0.55 | -12.79% | 5 | 1,234 | 25.18% |
| COP240920C00145000 | 2024-04-30 9:30AM EDT | 145.00 | 2.95 | 2.06 | 2.29 | +0.21 | +7.66% | 9 | 477 | 24.87% |
| COP240920C00150000 | 2024-04-30 3:11PM EDT | 150.00 | 1.53 | 1.50 | 1.56 | -0.59 | -27.83% | 4 | 1,569 | 24.93% |
| COP240920C00155000 | 2024-04-23 12:47PM EDT | 155.00 | 1.46 | 0.99 | 1.05 | 0.00 | - | 7 | 110 | 25.03% |
| COP240920C00160000 | 2024-04-24 3:14PM EDT | 160.00 | 0.93 | 0.65 | 0.70 | 0.00 | - | 2 | 85 | 25.15% |
| COP240920C00165000 | 2024-04-17 11:45AM EDT | 165.00 | 0.85 | 0.43 | 0.47 | 0.00 | - | 5 | 31 | 25.34% |
| COP240920C00170000 | 2024-04-17 9:59AM EDT | 170.00 | 0.63 | 0.27 | 0.33 | 0.00 | - | 5 | 11 | 25.78% |
| COP240920C00175000 | 2024-04-12 11:42AM EDT | 175.00 | 0.70 | 0.18 | 0.23 | 0.00 | - | 1 | 1 | 26.17% |
| COP240920C00195000 | 2024-04-08 9:30AM EDT | 195.00 | 0.19 | 0.04 | 0.10 | 0.00 | - | - | 2 | 29.49% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00055000 | 2024-04-08 9:30AM EDT | 55.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | - | 2 | 84.38% |
| COP240920P00070000 | 2024-03-14 3:36PM EDT | 70.00 | 0.21 | 0.00 | 0.29 | 0.00 | - | 1 | 1,065 | 48.93% |
| COP240920P00075000 | 2024-02-09 4:56PM EDT | 75.00 | 0.74 | 0.46 | 0.52 | 0.00 | - | 2 | 3,002 | 48.73% |
| COP240920P00080000 | 2024-04-30 11:18AM EDT | 80.00 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 650 | 51 | 35.84% |
| COP240920P00085000 | 2024-04-15 3:27PM EDT | 85.00 | 0.28 | 0.21 | 0.25 | 0.00 | - | 31 | 187 | 33.74% |
| COP240920P00090000 | 2024-04-08 3:46PM EDT | 90.00 | 0.37 | 0.33 | 0.38 | 0.00 | - | 1 | 3,662 | 31.91% |
| COP240920P00095000 | 2024-04-30 11:48AM EDT | 95.00 | 0.50 | 0.50 | 0.56 | -0.13 | -20.63% | 1 | 534 | 29.98% |
| COP240920P00100000 | 2024-04-29 10:26AM EDT | 100.00 | 0.67 | 0.79 | 0.88 | 0.00 | - | 5 | 524 | 28.64% |
| COP240920P00105000 | 2024-04-25 10:17AM EDT | 105.00 | 1.19 | 1.25 | 1.33 | 0.00 | - | 3 | 1,936 | 27.15% |
| COP240920P00110000 | 2024-04-22 1:54PM EDT | 110.00 | 1.79 | 1.94 | 2.01 | 0.00 | - | 1 | 4,166 | 25.86% |
| COP240920P00115000 | 2024-04-29 11:53AM EDT | 115.00 | 2.48 | 2.99 | 3.10 | 0.00 | - | 25 | 731 | 25.09% |
| COP240920P00120000 | 2024-04-30 3:01PM EDT | 120.00 | 4.45 | 4.40 | 4.55 | +0.85 | +23.61% | 16 | 184 | 24.17% |
| COP240920P00125000 | 2024-04-30 1:20PM EDT | 125.00 | 6.55 | 6.30 | 6.45 | +1.55 | +31.00% | 2 | 766 | 23.21% |
| COP240920P00130000 | 2024-04-30 11:37AM EDT | 130.00 | 8.35 | 8.80 | 8.90 | +0.80 | +10.60% | 2 | 1,255 | 22.36% |
| COP240920P00135000 | 2024-04-26 3:48PM EDT | 135.00 | 9.70 | 11.70 | 12.15 | 0.00 | - | 42 | 626 | 22.39% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 140.00 | 12.55 | 15.35 | 16.60 | 0.00 | - | 10 | 11 | 25.20% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 155.00 | 22.19 | 27.85 | 29.70 | 0.00 | - | 1 | 1 | 27.74% |
© 2024 Yahoo. Tutti i diritti riservati.