Italia markets close in 6 hours 22 minutes
FTSE MIB
33.845,00 +215,79 (+0,64%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,91 +0,80 (+1,02%) Bitcoin EUR
60.578,07 +1.482,32 (+2,51%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00114000 | 2024-04-25 3:48PM EDT | 114.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240510C00115000 | 2024-05-03 3:53PM EDT | 115.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510C00116000 | 2024-05-01 1:34PM EDT | 116.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240510C00117000 | 2024-05-03 3:33PM EDT | 117.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COP240510C00118000 | 2024-05-03 9:38AM EDT | 118.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240510C00119000 | 2024-05-02 2:38PM EDT | 119.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240510C00120000 | 2024-05-03 1:12PM EDT | 120.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240510C00121000 | 2024-05-03 3:59PM EDT | 121.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| COP240510C00122000 | 2024-05-03 3:59PM EDT | 122.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| COP240510C00123000 | 2024-05-03 3:59PM EDT | 123.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| COP240510C00124000 | 2024-05-03 3:51PM EDT | 124.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| COP240510C00125000 | 2024-05-03 3:59PM EDT | 125.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| COP240510C00126000 | 2024-05-03 2:38PM EDT | 126.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| COP240510C00127000 | 2024-05-03 3:57PM EDT | 127.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| COP240510C00128000 | 2024-05-03 3:12PM EDT | 128.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| COP240510C00129000 | 2024-05-03 11:27AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| COP240510C00130000 | 2024-05-03 12:08PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| COP240510C00131000 | 2024-05-03 2:27PM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| COP240510C00132000 | 2024-05-03 2:18PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COP240510C00133000 | 2024-05-02 2:50PM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240510C00134000 | 2024-05-02 10:02AM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| COP240510C00135000 | 2024-05-01 3:16PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COP240510C00136000 | 2024-05-01 2:52PM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COP240510C00137000 | 2024-05-01 10:59AM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240510C00138000 | 2024-05-01 3:54PM EDT | 138.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COP240510C00139000 | 2024-05-01 3:42PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240510C00140000 | 2024-05-01 9:30AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240510C00141000 | 2024-05-01 3:42PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240510C00142000 | 2024-04-30 3:11PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| COP240510C00144000 | 2024-04-12 10:20AM EDT | 144.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COP240510C00145000 | 2024-04-30 1:13PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240510C00146000 | 2024-04-05 12:10PM EDT | 146.00 | 0.64 | 0.00 | 0.03 | 0.00 | - | 45 | 45 | 59.38% |
| COP240510C00147000 | 2024-04-12 3:59PM EDT | 147.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP240510C00150000 | 2024-04-12 12:04PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00105000 | 2024-05-01 10:32AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240510P00108000 | 2024-05-03 2:05PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| COP240510P00109000 | 2024-05-03 11:19AM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COP240510P00110000 | 2024-05-03 3:09PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240510P00112000 | 2024-05-02 1:47PM EDT | 112.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP240510P00113000 | 2024-05-03 10:15AM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240510P00114000 | 2024-05-03 3:35PM EDT | 114.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 12.50% |
| COP240510P00115000 | 2024-05-03 3:51PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| COP240510P00116000 | 2024-05-03 3:55PM EDT | 116.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| COP240510P00117000 | 2024-05-03 11:25AM EDT | 117.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COP240510P00118000 | 2024-05-03 3:59PM EDT | 118.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| COP240510P00119000 | 2024-05-03 3:26PM EDT | 119.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| COP240510P00120000 | 2024-05-03 3:55PM EDT | 120.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 3.13% |
| COP240510P00121000 | 2024-05-03 3:54PM EDT | 121.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| COP240510P00122000 | 2024-05-03 3:58PM EDT | 122.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.78% |
| COP240510P00123000 | 2024-05-03 3:59PM EDT | 123.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COP240510P00124000 | 2024-05-03 2:20PM EDT | 124.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP240510P00125000 | 2024-05-03 3:34PM EDT | 125.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| COP240510P00126000 | 2024-05-03 2:21PM EDT | 126.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP240510P00127000 | 2024-05-03 12:07PM EDT | 127.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240510P00128000 | 2024-05-03 3:37PM EDT | 128.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COP240510P00129000 | 2024-05-03 3:37PM EDT | 129.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240510P00130000 | 2024-05-03 2:32PM EDT | 130.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| COP240510P00131000 | 2024-05-03 1:48PM EDT | 131.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COP240510P00132000 | 2024-04-29 1:10PM EDT | 132.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| COP240510P00133000 | 2024-05-02 1:07PM EDT | 133.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510P00134000 | 2024-04-25 3:24PM EDT | 134.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510P00135000 | 2024-04-29 12:44PM EDT | 135.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510P00136000 | 2024-04-22 10:40AM EDT | 136.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240510P00137000 | 2024-04-16 12:13PM EDT | 137.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 140.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COP240510P00145000 | 2024-05-03 10:30AM EDT | 145.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.