Italia markets close in 38 minutes
FTSE MIB
33.892,30 -404,01 (-1,18%) Dow Jones
38.276,95 -109,14 (-0,28%) Nasdaq
15.936,89 -46,19 (-0,29%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,32 -1,31 (-1,59%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:52AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117C00050000 | 2023-12-12 10:34AM EDT | 50.00 | 60.45 | 59.50 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00055000 | 2024-01-02 10:31AM EDT | 55.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COP250117C00060000 | 2024-02-13 1:06PM EDT | 60.00 | 50.80 | 58.25 | 62.50 | 0.00 | - | 4 | 16 | 0.00% |
| COP250117C00065000 | 2023-12-22 10:42AM EDT | 65.00 | 53.75 | 42.55 | 47.45 | 0.00 | - | 1 | 77 | 0.00% |
| COP250117C00070000 | 2024-04-26 9:45AM EDT | 70.00 | 60.13 | 57.15 | 60.40 | 0.00 | - | 8 | 237 | 56.47% |
| COP250117C00075000 | 2024-02-14 3:21PM EDT | 75.00 | 36.97 | 44.00 | 49.00 | 0.00 | - | 2 | 112 | 0.00% |
| COP250117C00080000 | 2024-04-10 1:08PM EDT | 80.00 | 53.75 | 47.75 | 50.95 | 0.00 | - | 24 | 86 | 49.45% |
| COP250117C00085000 | 2024-04-29 11:13AM EDT | 85.00 | 47.00 | 43.20 | 46.50 | 0.00 | - | 1 | 3,708 | 47.30% |
| COP250117C00087500 | 2024-03-28 12:27PM EDT | 87.50 | 40.99 | 43.10 | 46.20 | 0.00 | - | 6 | 113 | 54.32% |
| COP250117C00090000 | 2024-04-19 10:38AM EDT | 90.00 | 42.35 | 38.70 | 41.20 | 0.00 | - | 1 | 104 | 41.03% |
| COP250117C00092500 | 2024-03-01 4:14PM EDT | 92.50 | 26.78 | 36.70 | 38.35 | 0.00 | - | 106 | 101 | 37.10% |
| COP250117C00095000 | 2024-04-17 2:04PM EDT | 95.00 | 37.08 | 34.70 | 37.15 | 0.00 | - | 7 | 122 | 40.38% |
| COP250117C00097500 | 2024-01-25 1:15PM EDT | 97.50 | 18.90 | 18.05 | 20.90 | 0.00 | - | 1 | 1,036 | 0.00% |
| COP250117C00100000 | 2024-04-25 1:48PM EDT | 100.00 | 33.50 | 30.90 | 32.75 | 0.00 | - | 3 | 219 | 37.84% |
| COP250117C00105000 | 2024-04-12 12:46PM EDT | 105.00 | 31.50 | 27.00 | 27.80 | 0.00 | - | 2 | 1,307 | 33.25% |
| COP250117C00110000 | 2024-04-29 9:36AM EDT | 110.00 | 25.15 | 23.15 | 25.45 | 0.00 | - | 1 | 1,738 | 36.35% |
| COP250117C00115000 | 2024-04-26 10:43AM EDT | 115.00 | 21.76 | 19.80 | 21.75 | 0.00 | - | 1 | 1,400 | 34.59% |
| COP250117C00120000 | 2024-04-30 9:30AM EDT | 120.00 | 18.58 | 16.55 | 17.15 | +0.53 | +2.94% | 4 | 3,691 | 30.13% |
| COP250117C00125000 | 2024-04-30 9:30AM EDT | 125.00 | 15.03 | 13.70 | 14.10 | +0.83 | +5.85% | 4 | 1,684 | 29.07% |
| COP250117C00130000 | 2024-04-29 10:04AM EDT | 130.00 | 12.60 | 11.10 | 11.55 | 0.00 | - | 4 | 4,651 | 28.49% |
| COP250117C00135000 | 2024-04-30 10:35AM EDT | 135.00 | 9.15 | 9.10 | 9.25 | -1.10 | -10.73% | 1 | 3,860 | 27.78% |
| COP250117C00140000 | 2024-04-30 10:03AM EDT | 140.00 | 7.37 | 7.10 | 7.30 | -0.79 | -9.68% | 10 | 1,921 | 27.18% |
| COP250117C00145000 | 2024-04-30 10:29AM EDT | 145.00 | 5.90 | 5.60 | 5.75 | -0.30 | -4.84% | 76 | 2,622 | 26.84% |
| COP250117C00150000 | 2024-04-29 12:35PM EDT | 150.00 | 5.10 | 4.35 | 4.50 | 0.00 | - | 1 | 1,655 | 26.62% |
| COP250117C00155000 | 2024-04-17 1:59PM EDT | 155.00 | 4.20 | 3.30 | 3.45 | 0.00 | - | 1 | 1,579 | 26.31% |
| COP250117C00160000 | 2024-04-25 2:48PM EDT | 160.00 | 3.02 | 2.53 | 2.66 | 0.00 | - | 1 | 543 | 26.18% |
| COP250117C00165000 | 2024-04-24 10:04AM EDT | 165.00 | 2.20 | 1.94 | 2.04 | 0.00 | - | 1 | 477 | 26.11% |
| COP250117C00170000 | 2024-04-12 9:42AM EDT | 170.00 | 3.05 | 1.46 | 1.59 | 0.00 | - | 1 | 117 | 26.20% |
| COP250117C00175000 | 2024-04-09 11:19AM EDT | 175.00 | 1.83 | 1.10 | 1.22 | 0.00 | - | 7 | 211 | 26.21% |
| COP250117C00180000 | 2024-04-09 11:18AM EDT | 180.00 | 1.42 | 0.84 | 0.95 | 0.00 | - | 7 | 166 | 26.33% |
| COP250117C00185000 | 2024-04-09 10:56AM EDT | 185.00 | 1.11 | 0.63 | 0.71 | 0.00 | - | 5 | 241 | 26.23% |
| COP250117C00190000 | 2024-04-19 2:57PM EDT | 190.00 | 0.75 | 0.47 | 0.57 | 0.00 | - | 1 | 140 | 26.53% |
| COP250117C00195000 | 2024-04-17 10:57AM EDT | 195.00 | 0.59 | 0.36 | 0.45 | 0.00 | - | 5 | 91 | 26.71% |
| COP250117C00200000 | 2024-04-19 11:13AM EDT | 200.00 | 0.47 | 0.27 | 0.36 | 0.00 | - | 1 | 108 | 26.95% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00050000 | 2024-04-29 2:27PM EDT | 50.00 | 0.05 | 0.04 | 2.17 | 0.00 | - | 11 | 1,159 | 69.95% |
| COP250117P00055000 | 2024-04-03 11:28AM EDT | 55.00 | 0.07 | 0.01 | 2.20 | 0.00 | - | 2 | 2,079 | 63.57% |
| COP250117P00060000 | 2024-03-27 2:20PM EDT | 60.00 | 0.14 | 0.00 | 2.24 | 0.00 | - | 10 | 633 | 57.96% |
| COP250117P00065000 | 2024-04-10 9:31AM EDT | 65.00 | 0.18 | 0.13 | 0.21 | 0.00 | - | 5 | 5,333 | 38.72% |
| COP250117P00070000 | 2024-04-12 10:49AM EDT | 70.00 | 0.32 | 0.22 | 0.29 | 0.00 | - | 358 | 2,262 | 36.72% |
| COP250117P00075000 | 2024-04-18 11:45AM EDT | 75.00 | 0.53 | 0.34 | 0.41 | 0.00 | - | 10 | 1,187 | 35.03% |
| COP250117P00080000 | 2024-04-16 1:12PM EDT | 80.00 | 0.68 | 0.51 | 0.60 | 0.00 | - | 1 | 1,450 | 33.77% |
| COP250117P00085000 | 2024-04-23 1:05PM EDT | 85.00 | 0.82 | 0.76 | 0.86 | 0.00 | - | 1 | 3,659 | 32.52% |
| COP250117P00087500 | 2024-04-23 1:05PM EDT | 87.50 | 0.98 | 0.92 | 1.00 | 0.00 | - | 1 | 2,122 | 31.74% |
| COP250117P00090000 | 2024-04-29 9:30AM EDT | 90.00 | 1.12 | 1.10 | 1.21 | 0.00 | - | 1 | 3,687 | 31.32% |
| COP250117P00092500 | 2024-04-08 9:54AM EDT | 92.50 | 1.34 | 1.32 | 1.43 | 0.00 | - | 1 | 1,469 | 30.76% |
| COP250117P00095000 | 2024-04-04 2:18PM EDT | 95.00 | 1.51 | 1.56 | 1.68 | 0.00 | - | 50 | 2,648 | 30.20% |
| COP250117P00097500 | 2024-04-29 1:53PM EDT | 97.50 | 1.73 | 1.85 | 1.98 | 0.00 | - | 3 | 1,982 | 29.71% |
| COP250117P00100000 | 2024-04-30 10:33AM EDT | 100.00 | 2.20 | 2.18 | 2.31 | +0.20 | +10.00% | 5 | 9,142 | 29.18% |
| COP250117P00105000 | 2024-04-24 10:11AM EDT | 105.00 | 2.95 | 2.98 | 3.15 | 0.00 | - | 1 | 1,290 | 28.28% |
| COP250117P00110000 | 2024-04-26 3:55PM EDT | 110.00 | 3.65 | 4.05 | 4.15 | 0.00 | - | 4 | 7,105 | 27.20% |
| COP250117P00115000 | 2024-04-25 1:22PM EDT | 115.00 | 5.10 | 5.35 | 5.50 | 0.00 | - | 5 | 3,096 | 26.43% |
| COP250117P00120000 | 2024-04-29 12:00PM EDT | 120.00 | 6.40 | 6.95 | 7.15 | 0.00 | - | 346 | 2,774 | 25.67% |
| COP250117P00125000 | 2024-04-24 12:01PM EDT | 125.00 | 8.75 | 8.80 | 9.05 | 0.00 | - | 2 | 1,515 | 24.72% |
| COP250117P00130000 | 2024-04-29 11:51AM EDT | 130.00 | 10.40 | 11.15 | 11.35 | 0.00 | - | 7 | 735 | 23.90% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 135.00 | 13.50 | 13.85 | 14.05 | 0.00 | - | 15 | 663 | 23.16% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 140.00 | 16.10 | 16.75 | 17.50 | 0.00 | - | 15 | 361 | 23.34% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 145.00 | 17.35 | 19.05 | 22.05 | 0.00 | - | - | 31 | 25.60% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 150.00 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 25.96% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 155.00 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 33.62% |
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 165.00 | 66.75 | 60.75 | 62.10 | 0.00 | - | 9 | 11 | 83.51% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 170.00 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 102.34% |
| COP250117P00175000 | 2023-04-13 10:24AM EDT | 175.00 | 66.18 | 74.55 | 77.85 | 0.00 | - | 9 | 9 | 99.74% |
| COP250117P00190000 | 2023-01-12 11:29AM EDT | 190.00 | 73.12 | 74.45 | 77.10 | 0.00 | - | 9 | 12 | 70.51% |
| COP250117P00200000 | 2023-06-07 2:11PM EDT | 200.00 | 94.50 | 94.65 | 98.95 | 0.00 | - | 12 | 0 | 100.67% |
© 2024 Yahoo. Tutti i diritti riservati.