Italia markets close in 7 hours 2 minutes
FTSE MIB
34.309,23 +12,92 (+0,04%) 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
82,69 +0,06 (+0,07%) 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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00114000 | 2024-03-21 2:03PM EDT | 114.00 | 10.45 | 13.20 | 17.90 | 0.00 | - | - | 2 | 137.45% |
| COP240503C00115000 | 2024-04-16 3:52PM EDT | 115.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240503C00116000 | 2024-04-03 9:46AM EDT | 116.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240503C00117000 | 2024-04-18 9:41AM EDT | 117.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240503C00118000 | 2024-04-18 11:40AM EDT | 118.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240503C00119000 | 2024-04-23 11:34AM EDT | 119.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240503C00120000 | 2024-04-26 9:59AM EDT | 120.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240503C00121000 | 2024-04-18 2:04PM EDT | 121.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240503C00122000 | 2024-04-26 2:28PM EDT | 122.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240503C00123000 | 2024-04-29 9:30AM EDT | 123.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240503C00124000 | 2024-04-26 1:59PM EDT | 124.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240503C00125000 | 2024-04-29 12:26PM EDT | 125.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| COP240503C00126000 | 2024-04-29 10:16AM EDT | 126.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP240503C00127000 | 2024-04-29 1:54PM EDT | 127.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240503C00128000 | 2024-04-29 3:17PM EDT | 128.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP240503C00129000 | 2024-04-29 3:59PM EDT | 129.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| COP240503C00130000 | 2024-04-29 3:59PM EDT | 130.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| COP240503C00131000 | 2024-04-29 3:59PM EDT | 131.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| COP240503C00132000 | 2024-04-29 3:42PM EDT | 132.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| COP240503C00133000 | 2024-04-29 3:50PM EDT | 133.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| COP240503C00134000 | 2024-04-29 3:58PM EDT | 134.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| COP240503C00135000 | 2024-04-29 1:59PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| COP240503C00136000 | 2024-04-29 3:18PM EDT | 136.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COP240503C00137000 | 2024-04-29 1:16PM EDT | 137.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240503C00138000 | 2024-04-29 3:54PM EDT | 138.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP240503C00139000 | 2024-04-29 2:02PM EDT | 139.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| COP240503C00140000 | 2024-04-29 10:53AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| COP240503C00141000 | 2024-04-29 2:26PM EDT | 141.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COP240503C00142000 | 2024-04-29 10:29AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP240503C00143000 | 2024-04-12 9:45AM EDT | 143.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP240503C00144000 | 2024-04-29 10:29AM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP240503C00145000 | 2024-04-22 9:56AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240503C00147000 | 2024-04-29 11:03AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240503C00150000 | 2024-04-19 10:59AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240503C00160000 | 2024-04-29 10:10AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00105000 | 2024-04-26 3:10PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| COP240503P00108000 | 2024-04-29 11:52AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| COP240503P00110000 | 2024-04-23 9:44AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COP240503P00111000 | 2024-04-23 9:44AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP240503P00112000 | 2024-04-25 11:13AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COP240503P00114000 | 2024-04-25 11:11AM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP240503P00115000 | 2024-04-25 10:39AM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240503P00116000 | 2024-04-29 3:35PM EDT | 116.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COP240503P00117000 | 2024-04-29 10:44AM EDT | 117.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COP240503P00118000 | 2024-04-26 3:52PM EDT | 118.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240503P00119000 | 2024-04-26 10:14AM EDT | 119.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COP240503P00120000 | 2024-04-29 11:26AM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| COP240503P00121000 | 2024-04-29 12:25PM EDT | 121.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| COP240503P00122000 | 2024-04-29 11:56AM EDT | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| COP240503P00123000 | 2024-04-29 9:48AM EDT | 123.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COP240503P00124000 | 2024-04-26 3:53PM EDT | 124.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COP240503P00125000 | 2024-04-29 3:27PM EDT | 125.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| COP240503P00126000 | 2024-04-29 2:23PM EDT | 126.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COP240503P00127000 | 2024-04-29 1:44PM EDT | 127.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| COP240503P00128000 | 2024-04-29 1:29PM EDT | 128.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| COP240503P00129000 | 2024-04-29 3:58PM EDT | 129.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| COP240503P00130000 | 2024-04-29 3:58PM EDT | 130.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| COP240503P00131000 | 2024-04-29 12:52PM EDT | 131.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| COP240503P00132000 | 2024-04-29 9:40AM EDT | 132.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240503P00133000 | 2024-04-26 9:57AM EDT | 133.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240503P00134000 | 2024-04-29 2:03PM EDT | 134.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240503P00135000 | 2024-04-29 2:03PM EDT | 135.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240503P00136000 | 2024-04-25 10:06AM EDT | 136.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COP240503P00137000 | 2024-04-12 11:30AM EDT | 137.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.