Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.498,97 -2.028,13 (-3,47%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00114000 | 2024-05-09 3:57PM EDT | 114.00 | 9.32 | 6.15 | 9.05 | 0.00 | - | 44 | 0 | 157.52% |
| COP240510C00115000 | 2024-05-09 1:58PM EDT | 115.00 | 8.20 | 6.35 | 8.70 | 0.00 | - | 37 | 1 | 114.06% |
| COP240510C00116000 | 2024-05-09 10:11AM EDT | 116.00 | 8.05 | 4.20 | 7.80 | 0.00 | - | 2 | 0 | 59.96% |
| COP240510C00117000 | 2024-05-09 1:58PM EDT | 117.00 | 6.65 | 4.65 | 5.15 | 0.00 | - | 37 | 0 | 66.31% |
| COP240510C00118000 | 2024-05-09 1:58PM EDT | 118.00 | 5.80 | 2.83 | 4.20 | 0.00 | - | 42 | 0 | 59.86% |
| COP240510C00119000 | 2024-05-10 10:11AM EDT | 119.00 | 3.45 | 1.69 | 3.00 | -1.65 | -32.35% | 4 | 0 | 34.38% |
| COP240510C00120000 | 2024-05-09 1:58PM EDT | 120.00 | 3.85 | 1.58 | 2.25 | 0.00 | - | 51 | 0 | 40.53% |
| COP240510C00121000 | 2024-05-10 3:56PM EDT | 121.00 | 1.12 | 0.30 | 1.05 | +0.31 | +38.27% | 81 | 1 | 18.07% |
| COP240510C00122000 | 2024-05-10 3:56PM EDT | 122.00 | 0.09 | 0.01 | 0.06 | +0.04 | +80.00% | 28 | 3 | 3.91% |
| COP240510C00123000 | 2024-05-10 2:37PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 278 | 285 | 9.77% |
| COP240510C00124000 | 2024-05-10 3:24PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 59 | 234 | 16.41% |
| COP240510C00125000 | 2024-05-10 12:38PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 18 | 289 | 22.66% |
| COP240510C00126000 | 2024-05-10 2:01PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 247 | 392 | 28.91% |
| COP240510C00127000 | 2024-05-09 12:49PM EDT | 127.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 276 | 35.16% |
| COP240510C00128000 | 2024-05-10 3:45PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 460 | 40.63% |
| COP240510C00129000 | 2024-05-10 12:37PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 732 | 46.09% |
| COP240510C00130000 | 2024-05-09 3:35PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 646 | 51.56% |
| COP240510C00131000 | 2024-05-06 11:11AM EDT | 131.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 14 | 117 | 53.13% |
| COP240510C00132000 | 2024-05-08 1:45PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 171 | 57.81% |
| COP240510C00133000 | 2024-05-09 11:32AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 62.50% |
| COP240510C00134000 | 2024-05-08 2:31PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 42 | 67.19% |
| COP240510C00135000 | 2024-05-01 3:16PM EDT | 135.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 6 | 40 | 71.88% |
| COP240510C00136000 | 2024-05-10 3:59PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 7 | 11 | 75.00% |
| COP240510C00137000 | 2024-05-06 10:00AM EDT | 137.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 27 | 81.25% |
| COP240510C00138000 | 2024-05-09 11:17AM EDT | 138.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 905 | 546 | 84.38% |
| COP240510C00139000 | 2024-05-07 10:56AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 20 | 90.63% |
| COP240510C00140000 | 2024-05-06 1:26PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 63 | 93.75% |
| COP240510C00141000 | 2024-05-01 3:42PM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 96.88% |
| COP240510C00142000 | 2024-05-06 2:32PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 103.13% |
| COP240510C00143000 | 2024-05-06 10:42AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 106.25% |
| COP240510C00144000 | 2024-05-10 2:19PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 96 | 112.50% |
| COP240510C00145000 | 2024-04-30 1:13PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 115.63% |
| COP240510C00146000 | 2024-04-05 12:10PM EDT | 146.00 | 0.64 | 0.00 | 0.03 | 0.00 | - | 45 | 45 | 134.38% |
| COP240510C00147000 | 2024-05-06 11:46AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 70 | 125.00% |
| COP240510C00150000 | 2024-04-12 12:04PM EDT | 150.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 137.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00105000 | 2024-05-06 2:35PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 108 | 103.13% |
| COP240510P00108000 | 2024-05-03 2:05PM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 84.38% |
| COP240510P00109000 | 2024-05-03 11:19AM EDT | 109.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 78.13% |
| COP240510P00110000 | 2024-05-08 1:15PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 277 | 71.88% |
| COP240510P00112000 | 2024-05-09 12:41PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 23 | 62.50% |
| COP240510P00113000 | 2024-05-10 11:37AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 11 | 56.25% |
| COP240510P00114000 | 2024-05-06 10:41AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 424 | 50.00% |
| COP240510P00115000 | 2024-05-10 2:03PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 36 | 48.44% |
| COP240510P00116000 | 2024-05-10 1:02PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 62 | 41.41% |
| COP240510P00117000 | 2024-05-10 1:16PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 208 | 35.16% |
| COP240510P00118000 | 2024-05-10 3:34PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 266 | 28.91% |
| COP240510P00119000 | 2024-05-10 2:27PM EDT | 119.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 3 | 273 | 22.66% |
| COP240510P00120000 | 2024-05-10 3:39PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 107 | 391 | 15.63% |
| COP240510P00121000 | 2024-05-10 3:44PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 66 | 238 | 8.59% |
| COP240510P00122000 | 2024-05-10 3:59PM EDT | 122.00 | 0.12 | 0.05 | 0.23 | -0.19 | -61.29% | 444 | 346 | 7.13% |
| COP240510P00123000 | 2024-05-10 3:34PM EDT | 123.00 | 0.85 | 0.92 | 2.01 | +0.10 | +13.33% | 198 | 168 | 54.69% |
| COP240510P00124000 | 2024-05-10 3:42PM EDT | 124.00 | 2.02 | 1.43 | 2.57 | +0.47 | +30.32% | 139 | 321 | 49.02% |
| COP240510P00125000 | 2024-05-10 2:41PM EDT | 125.00 | 3.20 | 2.35 | 3.75 | +1.00 | +45.45% | 70 | 277 | 69.73% |
| COP240510P00126000 | 2024-05-10 3:15PM EDT | 126.00 | 4.00 | 3.80 | 4.55 | +0.85 | +26.98% | 7 | 213 | 70.31% |
| COP240510P00127000 | 2024-05-10 11:39AM EDT | 127.00 | 4.30 | 4.75 | 5.35 | +1.10 | +34.38% | 62 | 190 | 66.80% |
| COP240510P00128000 | 2024-05-10 11:15AM EDT | 128.00 | 5.45 | 5.75 | 7.75 | +1.10 | +25.29% | 24 | 193 | 102.34% |
| COP240510P00129000 | 2024-05-07 3:38PM EDT | 129.00 | 5.21 | 5.05 | 7.35 | -1.29 | -19.85% | 2 | 164 | 84.18% |
| COP240510P00130000 | 2024-05-10 3:46PM EDT | 130.00 | 7.99 | 7.85 | 9.05 | +0.94 | +13.33% | 1 | 268 | 100.88% |
| COP240510P00131000 | 2024-05-10 3:45PM EDT | 131.00 | 8.94 | 7.15 | 11.10 | +1.09 | +13.89% | 3 | 289 | 67.97% |
| COP240510P00132000 | 2024-05-09 2:15PM EDT | 132.00 | 9.29 | 9.70 | 11.80 | 0.00 | - | 1 | 433 | 140.23% |
| COP240510P00133000 | 2024-05-09 3:49PM EDT | 133.00 | 10.18 | 10.65 | 12.95 | 0.00 | - | 2 | 99 | 152.54% |
| COP240510P00134000 | 2024-05-08 3:38PM EDT | 134.00 | 11.15 | 11.65 | 12.60 | 0.00 | - | 3 | 79 | 85.16% |
| COP240510P00135000 | 2024-05-09 3:55PM EDT | 135.00 | 12.50 | 12.65 | 14.00 | 0.00 | - | 12 | 21 | 127.54% |
| COP240510P00136000 | 2024-04-22 10:40AM EDT | 136.00 | 7.80 | 13.50 | 14.25 | 0.00 | - | - | 3 | 124.22% |
| COP240510P00137000 | 2024-04-16 12:13PM EDT | 137.00 | 7.15 | 14.20 | 15.60 | 0.00 | - | - | 3 | 169.92% |
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 140.00 | 11.03 | 17.65 | 20.10 | 0.00 | - | 16 | 0 | 215.82% |
| COP240510P00141000 | 2024-05-09 3:55PM EDT | 141.00 | 18.50 | 17.50 | 19.90 | 0.00 | - | 5 | 5 | 225.39% |
| COP240510P00145000 | 2024-05-03 10:30AM EDT | 145.00 | 24.10 | 22.60 | 25.25 | 0.00 | - | 1 | 1 | 257.23% |
© 2024 Yahoo. Tutti i diritti riservati.