Italia markets closed
Dow Jones
39.330,48 -340,56 (-0,86%) Nasdaq
16.902,71 +101,16 (+0,60%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0824 -0,0004 (-0,03%) Bitcoin EUR
62.736,20 -2.171,68 (-3,35%) CMC Crypto 200
1.471,39 -31,27 (-2,08%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:49PM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00090000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 39.52 | 26.90 | 30.35 | 0.00 | - | 2 | 2 | 63.72% |
| COP240719C00090000 | 2024-05-10 1:08PM EDT | 2024-07-19 | 33.10 | 27.00 | 30.70 | 0.00 | - | 16 | 19 | 71.31% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 2024-08-16 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 2024-09-20 | 40.25 | 31.20 | 34.95 | 0.00 | - | 50 | 26 | 63.81% |
| COP241220C00090000 | 2024-05-09 2:17PM EDT | 2024-12-20 | 35.06 | 29.45 | 31.15 | 0.00 | - | 18 | 17 | 39.51% |
| COP250117C00090000 | 2024-05-08 3:46PM EDT | 2025-01-17 | 35.17 | 29.50 | 30.90 | 0.00 | - | 1 | 109 | 35.99% |
| COP250620C00090000 | 2024-05-22 3:45PM EDT | 2025-06-20 | 32.25 | 32.05 | 33.25 | 0.00 | - | 9 | 3,520 | 35.90% |
| COP260116C00090000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 44.52 | 33.95 | 36.00 | 0.00 | - | 1 | 26 | 35.57% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 2026-06-18 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 19.84% |
| COP261218C00090000 | 2024-04-19 9:34AM EDT | 2026-12-18 | 46.60 | 38.15 | 42.25 | 0.00 | - | 2 | 7 | 39.67% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00090000 | 2024-05-10 10:09AM EDT | 2024-05-31 | 0.49 | 0.00 | 2.13 | 0.00 | - | 15 | 15 | 136.08% |
| COP240621P00090000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.30 | -0.02 | -50.00% | 2 | 635 | 55.66% |
| COP240628P00090000 | 2024-05-10 10:09AM EDT | 2024-06-28 | 0.52 | 0.00 | 2.14 | 0.00 | - | - | 15 | 67.21% |
| COP240719P00090000 | 2024-05-22 10:43AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 268 | 33.20% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 2024-08-16 | 0.23 | 0.12 | 0.15 | 0.00 | - | 47 | 119 | 29.00% |
| COP240920P00090000 | 2024-05-10 12:45PM EDT | 2024-09-20 | 0.25 | 0.23 | 0.27 | 0.00 | - | 1 | 3,565 | 27.15% |
| COP241115P00090000 | 2024-05-22 2:36PM EDT | 2024-11-15 | 0.70 | 0.66 | 0.73 | 0.00 | - | 1 | 10 | 27.83% |
| COP241220P00090000 | 2024-05-06 3:41PM EDT | 2024-12-20 | 1.02 | 0.92 | 0.99 | 0.00 | - | 25 | 271 | 27.49% |
| COP250117P00090000 | 2024-05-21 9:36AM EDT | 2025-01-17 | 1.01 | 1.14 | 1.22 | 0.00 | - | 1 | 3,688 | 27.37% |
| COP250321P00090000 | 2024-05-20 2:50PM EDT | 2025-03-21 | 1.60 | 1.68 | 1.87 | 0.00 | - | 8 | 15 | 27.73% |
| COP250620P00090000 | 2024-05-20 3:20PM EDT | 2025-06-20 | 2.50 | 2.58 | 2.82 | 0.00 | - | 2 | 484 | 28.02% |
| COP260116P00090000 | 2024-05-20 1:24PM EDT | 2026-01-16 | 4.22 | 4.35 | 4.75 | 0.00 | - | 3 | 75 | 27.89% |
| COP260618P00090000 | 2024-05-22 9:56AM EDT | 2026-06-18 | 5.60 | 4.00 | 6.05 | 0.00 | - | 26 | 207 | 27.81% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 2026-12-18 | 5.75 | 6.50 | 6.85 | 0.00 | - | 5 | 49 | 26.49% |
© 2024 Yahoo. Tutti i diritti riservati.