Italia markets closed
Dow Jones
37.914,10 -471,99 (-1,23%) Nasdaq
15.772,77 -210,32 (-1,32%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,17 -50,90 (-3,80%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:55PM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620C00060000 | 2024-01-17 3:30PM EDT | 60.00 | 47.52 | 49.00 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| COP250620C00070000 | 2024-02-15 3:44PM EDT | 70.00 | 43.70 | 49.00 | 54.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP250620C00075000 | 2024-03-04 11:23AM EDT | 75.00 | 41.19 | 56.05 | 60.35 | 0.00 | - | 7 | 1 | 57.22% |
| COP250620C00085000 | 2024-03-07 10:55AM EDT | 85.00 | 32.45 | 49.05 | 53.95 | 0.00 | - | 11 | 12 | 57.32% |
| COP250620C00090000 | 2024-04-04 2:40PM EDT | 90.00 | 45.10 | 40.55 | 43.45 | 0.00 | - | 3 | 4 | 43.43% |
| COP250620C00095000 | 2024-04-10 3:54PM EDT | 95.00 | 42.93 | 34.95 | 38.20 | 0.00 | - | 10 | 23 | 38.29% |
| COP250620C00100000 | 2024-03-25 11:29AM EDT | 100.00 | 32.05 | 34.00 | 35.00 | 0.00 | - | 1 | 3 | 38.67% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 105.00 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 43.84% |
| COP250620C00110000 | 2024-04-08 11:08AM EDT | 110.00 | 31.05 | 25.80 | 26.65 | 0.00 | - | 5 | 33 | 33.58% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 115.00 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 26.17% |
| COP250620C00120000 | 2024-04-18 2:25PM EDT | 120.00 | 20.73 | 19.80 | 20.45 | 0.00 | - | 3 | 418 | 31.98% |
| COP250620C00125000 | 2024-04-26 11:49AM EDT | 125.00 | 19.03 | 17.10 | 19.05 | 0.00 | - | 10 | 192 | 33.81% |
| COP250620C00130000 | 2024-04-26 1:08PM EDT | 130.00 | 16.75 | 12.50 | 15.00 | 0.00 | - | 4 | 738 | 30.22% |
| COP250620C00135000 | 2024-04-30 11:52AM EDT | 135.00 | 12.60 | 12.40 | 12.65 | -1.70 | -11.89% | 43 | 381 | 29.43% |
| COP250620C00140000 | 2024-04-30 1:13PM EDT | 140.00 | 10.05 | 10.45 | 10.65 | -2.15 | -17.62% | 32 | 146 | 28.88% |
| COP250620C00145000 | 2024-04-26 9:48AM EDT | 145.00 | 9.93 | 8.75 | 9.00 | 0.00 | - | 1 | 478 | 28.57% |
| COP250620C00150000 | 2024-04-24 12:32PM EDT | 150.00 | 8.30 | 7.35 | 7.55 | 0.00 | - | 1 | 614 | 28.27% |
| COP250620C00155000 | 2024-04-24 1:30PM EDT | 155.00 | 6.95 | 6.05 | 6.30 | 0.00 | - | 27 | 173 | 28.00% |
| COP250620C00160000 | 2024-04-10 1:21PM EDT | 160.00 | 7.20 | 5.00 | 5.25 | 0.00 | - | 60 | 471 | 27.80% |
| COP250620C00165000 | 2024-04-04 3:34PM EDT | 165.00 | 5.37 | 4.15 | 4.35 | 0.00 | - | 138 | 145 | 27.61% |
| COP250620C00170000 | 2024-04-24 10:52AM EDT | 170.00 | 3.95 | 3.45 | 3.60 | 0.00 | - | 38 | 149 | 27.45% |
| COP250620C00175000 | 2024-04-25 1:02PM EDT | 175.00 | 3.40 | 2.81 | 2.98 | 0.00 | - | 2 | 94 | 27.35% |
| COP250620C00180000 | 2024-04-19 3:49PM EDT | 180.00 | 3.20 | 2.30 | 2.48 | 0.00 | - | 150 | 242 | 27.32% |
| COP250620C00185000 | 2024-04-04 9:38AM EDT | 185.00 | 2.47 | 1.89 | 2.06 | 0.00 | - | 1 | 154 | 27.30% |
| COP250620C00190000 | 2024-04-09 10:09AM EDT | 190.00 | 2.19 | 1.59 | 1.71 | 0.00 | - | 4 | 5 | 27.28% |
| COP250620C00195000 | 2024-04-19 10:26AM EDT | 195.00 | 1.89 | 1.26 | 1.43 | 0.00 | - | 1 | 11 | 27.32% |
| COP250620C00200000 | 2024-04-09 12:03PM EDT | 200.00 | 1.60 | 1.04 | 1.20 | 0.00 | - | - | 200 | 27.38% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620P00055000 | 2024-04-30 2:36PM EDT | 55.00 | 0.28 | 0.22 | 0.34 | -0.04 | -12.50% | 12 | 2 | 40.09% |
| COP250620P00060000 | 2024-02-21 11:40AM EDT | 60.00 | 0.86 | 0.00 | 0.83 | 0.00 | - | - | 1 | 42.79% |
| COP250620P00065000 | 2024-04-30 2:36PM EDT | 65.00 | 0.55 | 0.37 | 0.61 | -0.11 | -16.67% | 12 | 7 | 36.45% |
| COP250620P00070000 | 2024-04-23 9:34AM EDT | 70.00 | 0.90 | 0.74 | 0.86 | 0.00 | - | 1 | 22 | 35.30% |
| COP250620P00075000 | 2024-04-01 12:29PM EDT | 75.00 | 1.10 | 1.06 | 1.16 | 0.00 | - | 1 | 11 | 34.03% |
| COP250620P00080000 | 2024-04-19 10:18AM EDT | 80.00 | 1.50 | 1.42 | 1.54 | 0.00 | - | 1 | 210 | 32.83% |
| COP250620P00085000 | 2024-04-29 11:46AM EDT | 85.00 | 1.80 | 1.89 | 2.01 | 0.00 | - | 10 | 50 | 31.65% |
| COP250620P00090000 | 2024-04-25 2:56PM EDT | 90.00 | 2.35 | 2.46 | 2.61 | 0.00 | - | 10 | 403 | 30.58% |
| COP250620P00095000 | 2024-04-29 3:49PM EDT | 95.00 | 3.10 | 3.25 | 3.35 | 0.00 | - | 163 | 653 | 29.57% |
| COP250620P00100000 | 2024-04-29 12:18PM EDT | 100.00 | 3.90 | 4.10 | 4.25 | 0.00 | - | 27 | 413 | 28.58% |
| COP250620P00105000 | 2024-04-26 11:15AM EDT | 105.00 | 5.05 | 5.20 | 5.35 | 0.00 | - | 1 | 383 | 27.68% |
| COP250620P00110000 | 2024-04-26 11:15AM EDT | 110.00 | 6.30 | 6.55 | 6.70 | 0.00 | - | 10 | 1,555 | 26.89% |
| COP250620P00115000 | 2024-04-30 11:51AM EDT | 115.00 | 8.15 | 8.10 | 8.25 | +0.35 | +4.49% | 205 | 476 | 26.05% |
| COP250620P00120000 | 2024-04-29 9:30AM EDT | 120.00 | 9.42 | 9.85 | 10.05 | 0.00 | - | 1 | 608 | 25.22% |
| COP250620P00125000 | 2024-04-26 11:21AM EDT | 125.00 | 11.45 | 11.95 | 12.10 | 0.00 | - | 10 | 472 | 24.37% |
| COP250620P00130000 | 2024-04-26 11:15AM EDT | 130.00 | 13.70 | 14.25 | 14.50 | 0.00 | - | 1 | 405 | 23.64% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 135.00 | 16.25 | 16.90 | 17.15 | 0.00 | - | 32 | 35 | 22.84% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 140.00 | 18.80 | 18.75 | 20.15 | 0.00 | - | 239 | 383 | 22.14% |
© 2024 Yahoo. Tutti i diritti riservati.