Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.686,01 +588,16 (+0,96%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:80.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00080000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 41.45 | 29.65 | 34.25 | 0.00 | - | 6,520 | 12 | 230.42% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 2024-07-19 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 303.87% |
| COP240920C00080000 | 2024-05-13 1:06PM EDT | 2024-09-20 | 42.81 | 31.10 | 34.95 | 0.00 | - | 1 | 0 | 70.17% |
| COP250117C00080000 | 2024-05-15 3:15PM EDT | 2025-01-17 | 43.30 | 30.45 | 31.35 | 0.00 | - | 1 | 84 | 37.79% |
| COP250620C00080000 | 2024-04-30 12:00PM EDT | 2025-06-20 | 50.15 | 35.05 | 39.45 | 0.00 | - | - | 1 | 50.98% |
| COP260116C00080000 | 2024-06-11 10:04AM EDT | 2026-01-16 | 37.40 | 33.15 | 34.40 | 0.00 | - | 2 | 103 | 32.91% |
| COP260618C00080000 | 2024-06-11 10:23AM EDT | 2026-06-18 | 38.95 | 32.55 | 37.00 | 0.00 | - | 2 | 4 | 35.65% |
| COP261218C00080000 | 2024-05-29 10:13AM EDT | 2026-12-18 | 42.17 | 34.05 | 38.45 | 0.00 | - | 3 | 13 | 34.91% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00080000 | 2024-04-16 10:28AM EDT | 2024-06-21 | 0.21 | 0.00 | 0.44 | 0.00 | - | 10 | 5,486 | 124.41% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 52.15% |
| COP240816P00080000 | 2024-05-30 10:44AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.39 | 0.00 | - | 1 | 49 | 46.29% |
| COP240920P00080000 | 2024-05-29 9:38AM EDT | 2024-09-20 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 702 | 39.11% |
| COP241115P00080000 | 2024-05-30 2:05PM EDT | 2024-11-15 | 0.37 | 0.00 | 1.13 | 0.00 | - | 2 | 3 | 38.10% |
| COP241220P00080000 | 2024-05-09 11:52AM EDT | 2024-12-20 | 0.45 | 0.44 | 0.65 | 0.00 | - | 1 | 94 | 29.88% |
| COP250117P00080000 | 2024-06-07 11:44AM EDT | 2025-01-17 | 0.67 | 0.00 | 0.83 | 0.00 | - | 500 | 1,964 | 29.60% |
| COP250321P00080000 | 2024-06-05 3:26PM EDT | 2025-03-21 | 1.07 | 1.04 | 1.25 | 0.00 | - | 8 | 11 | 29.07% |
| COP250620P00080000 | 2024-06-10 9:30AM EDT | 2025-06-20 | 1.75 | 0.00 | 2.35 | 0.00 | - | 10 | 210 | 30.73% |
| COP260116P00080000 | 2024-06-14 10:00AM EDT | 2026-01-16 | 3.35 | 3.05 | 3.50 | +0.20 | +6.35% | 2 | 198 | 28.41% |
| COP260618P00080000 | 2024-06-13 10:02AM EDT | 2026-06-18 | 4.05 | 2.77 | 5.55 | 0.00 | - | 188 | 191 | 30.68% |
| COP261218P00080000 | 2024-06-12 12:26PM EDT | 2026-12-18 | 5.10 | 4.70 | 7.50 | 0.00 | - | 1 | 612 | 31.70% |
© 2024 Yahoo. Tutti i diritti riservati.