Italia markets open in 8 hours 5 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0722 +0,0049 (+0,46%) Bitcoin EUR
54.090,08 -2.358,61 (-4,18%) CMC Crypto 200
1.273,65 -65,41 (-4,89%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115C00100000 | 2024-05-01 11:45AM EDT | 100.00 | 27.15 | 25.85 | 27.40 | -5.69 | -17.33% | 7 | 40 | 34.39% |
| COP241115C00110000 | 2024-04-26 3:07PM EDT | 110.00 | 24.05 | 18.75 | 19.75 | 0.00 | - | 20 | 41 | 32.39% |
| COP241115C00115000 | 2024-04-26 10:37AM EDT | 115.00 | 15.20 | 14.55 | 16.75 | -5.61 | -26.96% | 5 | 1,180 | 32.65% |
| COP241115C00120000 | 2024-04-26 10:45AM EDT | 120.00 | 16.40 | 11.55 | 12.75 | 0.00 | - | 1 | 232 | 29.05% |
| COP241115C00125000 | 2024-04-25 1:42PM EDT | 125.00 | 13.48 | 9.30 | 10.00 | 0.00 | - | 15 | 112 | 28.16% |
| COP241115C00130000 | 2024-04-25 9:49AM EDT | 130.00 | 10.15 | 6.75 | 7.70 | 0.00 | - | 1 | 71 | 27.50% |
| COP241115C00135000 | 2024-05-01 9:59AM EDT | 135.00 | 6.10 | 5.50 | 6.00 | -0.65 | -9.63% | 8 | 165 | 27.49% |
| COP241115C00140000 | 2024-04-30 2:50PM EDT | 140.00 | 5.15 | 4.05 | 4.30 | 0.00 | - | 60 | 137 | 26.50% |
| COP241115C00145000 | 2024-05-01 2:09PM EDT | 145.00 | 3.00 | 2.60 | 3.25 | -1.71 | -36.31% | 47 | 249 | 26.56% |
| COP241115C00150000 | 2024-05-01 11:45AM EDT | 150.00 | 2.26 | 1.37 | 2.41 | -1.49 | -39.73% | 405 | 613 | 26.54% |
| COP241115C00155000 | 2024-04-26 1:31PM EDT | 155.00 | 2.69 | 1.38 | 1.78 | 0.00 | - | 35 | 107 | 26.58% |
| COP241115C00160000 | 2024-05-01 10:34AM EDT | 160.00 | 2.71 | 0.99 | 1.34 | +0.73 | +36.87% | 1 | 31 | 26.81% |
| COP241115C00165000 | 2024-04-17 9:54AM EDT | 165.00 | 1.71 | 0.00 | 1.04 | 0.00 | - | 2 | 24 | 27.26% |
| COP241115C00170000 | 2024-04-24 3:37PM EDT | 170.00 | 0.96 | 0.00 | 0.78 | 0.00 | - | 5 | 21 | 27.45% |
| COP241115C00180000 | 2024-04-25 3:18PM EDT | 180.00 | 0.64 | 0.00 | 2.48 | 0.00 | - | 2 | 16 | 41.33% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115P00060000 | 2024-04-10 3:53PM EDT | 60.00 | 0.06 | 0.02 | 2.21 | 0.00 | - | - | 3 | 64.67% |
| COP241115P00080000 | 2024-03-14 3:44PM EDT | 80.00 | 0.76 | 0.00 | 2.47 | 0.00 | - | 2 | 2 | 52.76% |
| COP241115P00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.46 | 0.00 | 2.69 | 0.00 | - | 2 | 2 | 48.49% |
| COP241115P00090000 | 2024-04-23 1:13PM EDT | 90.00 | 0.70 | 0.66 | 0.98 | 0.00 | - | - | 2 | 32.02% |
| COP241115P00095000 | 2024-04-29 10:38AM EDT | 95.00 | 0.96 | 0.70 | 1.42 | 0.00 | - | 5 | 16 | 30.75% |
| COP241115P00100000 | 2024-04-09 1:32PM EDT | 100.00 | 1.50 | 1.28 | 2.52 | 0.00 | - | 1 | 2 | 31.96% |
| COP241115P00105000 | 2024-04-23 9:30AM EDT | 105.00 | 2.05 | 2.03 | 2.72 | 0.00 | - | 5 | 89 | 27.91% |
| COP241115P00110000 | 2024-04-16 12:15PM EDT | 110.00 | 3.20 | 2.59 | 3.80 | 0.00 | - | 160 | 161 | 26.91% |
| COP241115P00115000 | 2024-04-30 2:38PM EDT | 115.00 | 4.35 | 4.95 | 5.45 | 0.00 | - | 14 | 363 | 26.70% |
| COP241115P00120000 | 2024-04-24 1:33PM EDT | 120.00 | 5.50 | 6.70 | 7.05 | 0.00 | - | 32 | 384 | 25.21% |
| COP241115P00125000 | 2024-04-30 2:22PM EDT | 125.00 | 7.85 | 8.95 | 9.35 | 0.00 | - | 6 | 616 | 24.59% |
| COP241115P00130000 | 2024-04-24 1:11PM EDT | 130.00 | 9.60 | 11.60 | 12.20 | 0.00 | - | 62 | 197 | 24.32% |
| COP241115P00135000 | 2024-04-18 12:52PM EDT | 135.00 | 13.25 | 14.65 | 15.70 | 0.00 | - | 3 | 184 | 24.74% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 145.00 | 17.70 | 21.95 | 23.80 | 0.00 | - | - | 1 | 26.21% |
© 2024 Yahoo. Tutti i diritti riservati.