Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.115,04 +1.769,64 (+3,09%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618C00080000 | 2024-03-19 9:55AM EDT | 80.00 | 46.19 | 49.50 | 54.10 | 0.00 | - | 1 | 4 | 49.48% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 90.00 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 0.00% |
| COP260618C00095000 | 2024-05-02 3:14PM EDT | 95.00 | 37.02 | 35.30 | 36.65 | 0.00 | - | 17 | 18 | 32.38% |
| COP260618C00100000 | 2024-04-17 9:37AM EDT | 100.00 | 39.80 | 32.15 | 34.00 | 0.00 | - | - | 1 | 32.96% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 105.00 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 20.29% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 115.00 | 32.85 | 23.65 | 24.95 | 0.00 | - | 1 | 0 | 30.89% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 120.00 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 31.95% |
| COP260618C00125000 | 2024-03-08 4:59PM EDT | 125.00 | 14.60 | 26.80 | 28.45 | 0.00 | - | 6 | 18 | 42.10% |
| COP260618C00130000 | 2024-05-01 12:17PM EDT | 130.00 | 17.00 | 17.15 | 18.00 | -2.40 | -12.37% | 17 | 16 | 29.76% |
| COP260618C00135000 | 2024-05-03 3:32PM EDT | 135.00 | 15.34 | 15.25 | 16.05 | -4.11 | -21.13% | 22 | 38 | 29.43% |
| COP260618C00140000 | 2024-04-30 3:59PM EDT | 140.00 | 16.35 | 13.25 | 14.30 | 0.00 | - | 1 | 2 | 29.17% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 145.00 | 17.24 | 11.70 | 12.75 | 0.00 | - | 25 | 25 | 28.98% |
| COP260618C00155000 | 2024-01-18 12:42PM EDT | 155.00 | 5.15 | 5.65 | 6.55 | 0.00 | - | 5 | 5 | 23.15% |
| COP260618C00160000 | 2024-02-14 10:52AM EDT | 160.00 | 5.00 | 6.00 | 10.45 | 0.00 | - | 5 | 10 | 30.78% |
| COP260618C00165000 | 2024-04-15 12:16PM EDT | 165.00 | 11.64 | 6.90 | 10.00 | 0.00 | - | 6 | 12 | 31.59% |
| COP260618C00170000 | 2024-03-14 10:55AM EDT | 170.00 | 6.80 | 9.55 | 10.70 | 0.00 | - | 30 | 99 | 34.09% |
| COP260618C00175000 | 2024-03-22 3:20PM EDT | 175.00 | 5.50 | 8.00 | 9.05 | 0.00 | - | 2 | 2 | 32.84% |
| COP260618C00200000 | 2024-04-23 11:40AM EDT | 200.00 | 4.65 | 1.18 | 5.15 | 0.00 | - | 2 | 8 | 31.56% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618P00055000 | 2024-04-16 10:02AM EDT | 55.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 4 | 66 | 54.08% |
| COP260618P00065000 | 2024-01-29 12:56PM EDT | 65.00 | 3.40 | 0.54 | 4.80 | 0.00 | - | - | 1 | 44.17% |
| COP260618P00070000 | 2024-02-21 11:40AM EDT | 70.00 | 3.56 | 1.50 | 2.92 | 0.00 | - | 1 | 0 | 33.95% |
| COP260618P00080000 | 2024-03-15 1:32PM EDT | 80.00 | 4.20 | 1.58 | 5.65 | 0.00 | - | 1 | 2 | 35.05% |
| COP260618P00085000 | 2024-04-11 1:51PM EDT | 85.00 | 3.81 | 3.60 | 5.10 | 0.00 | - | - | 3 | 30.24% |
| COP260618P00090000 | 2024-05-01 11:03AM EDT | 90.00 | 5.60 | 5.55 | 6.15 | 0.00 | - | 1 | 3 | 29.32% |
| COP260618P00095000 | 2024-01-24 1:07PM EDT | 95.00 | 11.40 | 9.35 | 10.30 | 0.00 | - | - | 21 | 34.08% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 100.00 | 7.41 | 8.15 | 8.75 | 0.00 | - | 2 | 445 | 27.66% |
| COP260618P00105000 | 2024-04-30 12:41PM EDT | 105.00 | 9.05 | 9.60 | 10.45 | 0.00 | - | 405 | 417 | 27.10% |
| COP260618P00110000 | 2024-01-24 1:42PM EDT | 110.00 | 17.85 | 14.65 | 16.30 | 0.00 | - | 2 | 7 | 32.74% |
| COP260618P00115000 | 2024-01-18 12:44PM EDT | 115.00 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 34.13% |
| COP260618P00120000 | 2024-03-07 12:42PM EDT | 120.00 | 20.00 | 11.60 | 13.60 | 0.00 | - | - | 10 | 20.95% |
© 2024 Yahoo. Tutti i diritti riservati.