Italia markets close in 7 hours 14 minutes
FTSE MIB
34.303,42 +7,11 (+0,02%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,76 +0,13 (+0,16%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241220C00060000 | 2024-01-22 12:43PM EDT | 60.00 | 48.20 | 51.50 | 56.00 | 0.00 | - | - | 2 | 0.00% |
| COP241220C00085000 | 2024-03-01 10:49AM EDT | 85.00 | 32.98 | 42.10 | 46.00 | 0.00 | - | 1 | 6 | 34.53% |
| COP241220C00090000 | 2024-02-12 3:34PM EDT | 90.00 | 25.27 | 30.45 | 31.15 | 0.00 | - | 18 | 23 | 0.00% |
| COP241220C00095000 | 2024-02-08 12:10PM EDT | 95.00 | 24.80 | 21.45 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP241220C00100000 | 2024-02-12 1:40PM EDT | 100.00 | 17.70 | 22.50 | 23.05 | 0.00 | - | 2 | 7 | 0.00% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 105.00 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 50.33% |
| COP241220C00110000 | 2024-04-15 11:08AM EDT | 110.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241220C00115000 | 2024-04-15 12:25PM EDT | 115.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241220C00120000 | 2024-04-24 12:16PM EDT | 120.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241220C00125000 | 2024-04-25 11:12AM EDT | 125.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241220C00130000 | 2024-04-29 3:12PM EDT | 130.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241220C00135000 | 2024-04-29 3:58PM EDT | 135.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COP241220C00140000 | 2024-04-29 3:47PM EDT | 140.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| COP241220C00145000 | 2024-04-25 1:37PM EDT | 145.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COP241220C00150000 | 2024-04-25 11:31AM EDT | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COP241220C00155000 | 2024-04-29 3:47PM EDT | 155.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP241220C00160000 | 2024-04-29 2:24PM EDT | 160.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP241220C00165000 | 2024-04-02 11:17AM EDT | 165.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COP241220C00170000 | 2024-04-19 9:45AM EDT | 170.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COP241220C00175000 | 2024-04-15 11:25AM EDT | 175.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP241220C00180000 | 2024-04-15 10:03AM EDT | 180.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COP241220C00185000 | 2024-04-05 1:52PM EDT | 185.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COP241220C00195000 | 2024-04-05 12:58PM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241220P00055000 | 2024-04-17 10:40AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP241220P00060000 | 2024-03-05 2:56PM EDT | 60.00 | 0.31 | 0.00 | 0.31 | 0.00 | - | 1,000 | 1,024 | 48.88% |
| COP241220P00065000 | 2024-03-21 9:45AM EDT | 65.00 | 0.51 | 0.15 | 0.23 | 0.00 | - | 3 | 101 | 42.29% |
| COP241220P00070000 | 2024-03-18 12:27PM EDT | 70.00 | 0.43 | 0.25 | 0.34 | 0.00 | - | 5 | 101 | 40.67% |
| COP241220P00075000 | 2024-04-24 11:45AM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP241220P00080000 | 2024-03-22 3:50PM EDT | 80.00 | 0.71 | 0.53 | 0.62 | 0.00 | - | 2 | 95 | 36.84% |
| COP241220P00085000 | 2024-04-26 2:41PM EDT | 85.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| COP241220P00090000 | 2024-04-29 10:38AM EDT | 90.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP241220P00095000 | 2024-04-12 10:56AM EDT | 95.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP241220P00100000 | 2024-04-26 3:53PM EDT | 100.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP241220P00105000 | 2024-04-22 11:13AM EDT | 105.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| COP241220P00110000 | 2024-04-29 9:41AM EDT | 110.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP241220P00115000 | 2024-04-16 10:46AM EDT | 115.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COP241220P00120000 | 2024-04-12 3:10PM EDT | 120.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 3.13% |
| COP241220P00125000 | 2024-04-12 10:01AM EDT | 125.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| COP241220P00130000 | 2024-04-29 9:52AM EDT | 130.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.10% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 135.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 140.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241220P00150000 | 2024-04-29 9:52AM EDT | 150.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 155.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.