Italia markets close in 3 hours 34 minutes
FTSE MIB
34.141,78 -154,53 (-0,45%) 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
82,88 +0,25 (+0,30%) 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
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116C00060000 | 2024-01-10 4:04PM EDT | 60.00 | 52.50 | 49.50 | 54.45 | 0.00 | - | - | 10 | 0.00% |
| COP260116C00065000 | 2024-02-14 11:28AM EDT | 65.00 | 47.10 | 54.05 | 59.00 | 0.00 | - | 15 | 1 | 0.00% |
| COP260116C00070000 | 2024-02-20 4:00PM EDT | 70.00 | 42.67 | 53.50 | 56.90 | 0.00 | - | 3 | 2 | 0.00% |
| COP260116C00075000 | 2024-01-19 10:30AM EDT | 75.00 | 35.10 | 39.05 | 40.00 | 0.00 | - | 2 | 67 | 0.00% |
| COP260116C00080000 | 2024-03-22 1:24PM EDT | 80.00 | 46.50 | 50.00 | 55.00 | 0.00 | - | 2 | 100 | 39.36% |
| COP260116C00085000 | 2024-04-26 9:45AM EDT | 85.00 | 48.83 | 0.00 | 0.00 | 0.00 | - | 8 | 109 | 0.00% |
| COP260116C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 44.52 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| COP260116C00095000 | 2024-04-17 2:04PM EDT | 95.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 0.00% |
| COP260116C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 40.03 | 0.00 | 0.00 | 0.00 | - | 40 | 142 | 0.00% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 105.00 | 35.13 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| COP260116C00110000 | 2024-04-12 12:00PM EDT | 110.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 115.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 0.00% |
| COP260116C00120000 | 2024-04-29 9:36AM EDT | 120.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| COP260116C00125000 | 2024-04-18 12:58PM EDT | 125.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| COP260116C00130000 | 2024-04-22 9:36AM EDT | 130.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 0.00% |
| COP260116C00135000 | 2024-04-19 9:55AM EDT | 135.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 0.78% |
| COP260116C00140000 | 2024-04-19 12:06PM EDT | 140.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 1.56% |
| COP260116C00145000 | 2024-04-29 9:35AM EDT | 145.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 4 | 478 | 1.56% |
| COP260116C00150000 | 2024-04-29 9:35AM EDT | 150.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 3.13% |
| COP260116C00155000 | 2024-04-15 12:08PM EDT | 155.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 3.13% |
| COP260116C00160000 | 2024-04-10 1:57PM EDT | 160.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 3.13% |
| COP260116C00165000 | 2024-04-25 2:51PM EDT | 165.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| COP260116C00170000 | 2024-04-03 2:39PM EDT | 170.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| COP260116C00175000 | 2024-04-08 3:45PM EDT | 175.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| COP260116C00180000 | 2024-03-22 12:07PM EDT | 180.00 | 3.35 | 5.25 | 6.20 | 0.00 | - | 2 | 32 | 28.79% |
| COP260116C00185000 | 2024-04-12 11:38AM EDT | 185.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 6.25% |
| COP260116C00190000 | 2024-04-25 9:31AM EDT | 190.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| COP260116C00200000 | 2024-04-22 10:46AM EDT | 200.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116P00060000 | 2024-04-10 11:28AM EDT | 60.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 12.50% |
| COP260116P00065000 | 2024-04-24 3:46PM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 12.50% |
| COP260116P00070000 | 2024-04-11 12:38PM EDT | 70.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| COP260116P00075000 | 2024-04-15 11:13AM EDT | 75.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 6.25% |
| COP260116P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 6.25% |
| COP260116P00085000 | 2024-04-09 12:55PM EDT | 85.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| COP260116P00090000 | 2024-04-18 1:40PM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| COP260116P00095000 | 2024-04-25 2:24PM EDT | 95.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 16 | 283 | 6.25% |
| COP260116P00100000 | 2024-04-25 2:29PM EDT | 100.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 17 | 1,475 | 3.13% |
| COP260116P00105000 | 2024-04-22 12:18PM EDT | 105.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 3.13% |
| COP260116P00110000 | 2024-04-04 2:34PM EDT | 110.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 3.13% |
| COP260116P00115000 | 2024-04-17 2:44PM EDT | 115.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 1.56% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 120.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 1.56% |
| COP260116P00125000 | 2024-04-10 10:59AM EDT | 125.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 7 | 246 | 0.78% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 130.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 7 | 493 | 0.05% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 135.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 10 | 265 | 0.00% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 140.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 145.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 150.00 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 41.96% |
| COP260116P00175000 | 2023-12-05 11:37AM EDT | 175.00 | 60.10 | 57.50 | 61.40 | 0.00 | - | - | 0 | 44.17% |
© 2024 Yahoo. Tutti i diritti riservati.