Italia markets open in 7 hours 37 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
65.095,94 +4.094,29 (+6,71%) CMC Crypto 200
1.487,64 +133,22 (+9,84%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00100000 | 2024-05-02 9:44AM EDT | 2024-06-21 | 23.00 | 19.05 | 21.65 | 0.00 | - | 1 | 6 | 49.07% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 2024-07-19 | 33.02 | 21.55 | 24.20 | 0.00 | - | 5 | 5 | 59.45% |
| COP240816C00100000 | 2024-04-23 10:11AM EDT | 2024-08-16 | 29.80 | 20.30 | 23.75 | 0.00 | - | 2 | 66 | 46.31% |
| COP240920C00100000 | 2024-05-07 3:43PM EDT | 2024-09-20 | 24.45 | 20.70 | 23.25 | 0.00 | - | 1 | 8 | 36.39% |
| COP241115C00100000 | 2024-05-08 3:07PM EDT | 2024-11-15 | 25.60 | 22.50 | 24.75 | 0.00 | - | 352 | 363 | 36.99% |
| COP241220C00100000 | 2024-02-12 1:40PM EDT | 2024-12-20 | 17.70 | 22.50 | 23.05 | 0.00 | - | 2 | 7 | 26.72% |
| COP250117C00100000 | 2024-05-20 1:47PM EDT | 2025-01-17 | 24.80 | 24.30 | 25.05 | +0.94 | +3.94% | 10 | 226 | 32.92% |
| COP250620C00100000 | 2024-05-01 11:27AM EDT | 2025-06-20 | 30.30 | 26.85 | 27.60 | 0.00 | - | 1 | 3 | 32.62% |
| COP260116C00100000 | 2024-05-14 11:12AM EDT | 2026-01-16 | 30.34 | 28.60 | 32.20 | 0.00 | - | 1 | 142 | 35.68% |
| COP260618C00100000 | 2024-04-17 9:37AM EDT | 2026-06-18 | 39.80 | 30.20 | 34.30 | 0.00 | - | - | 1 | 35.57% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00100000 | 2024-05-16 3:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.16 | 0.00 | - | - | 10 | 117.58% |
| COP240621P00100000 | 2024-05-17 2:30PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 2,448 | 29.69% |
| COP240719P00100000 | 2024-05-17 11:09AM EDT | 2024-07-19 | 0.12 | 0.07 | 0.13 | -0.01 | -7.69% | 4 | 837 | 24.71% |
| COP240816P00100000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 0.33 | 0.31 | 0.38 | -0.01 | -2.94% | 8 | 890 | 25.22% |
| COP240920P00100000 | 2024-05-16 10:47AM EDT | 2024-09-20 | 0.68 | 0.61 | 0.67 | 0.00 | - | 1 | 524 | 24.49% |
| COP241115P00100000 | 2024-05-20 2:05PM EDT | 2024-11-15 | 1.40 | 1.35 | 1.44 | -0.15 | -9.68% | 30 | 76 | 25.39% |
| COP241220P00100000 | 2024-05-20 10:08AM EDT | 2024-12-20 | 1.78 | 1.78 | 1.96 | -0.09 | -4.81% | 3 | 824 | 25.82% |
| COP250117P00100000 | 2024-05-15 1:19PM EDT | 2025-01-17 | 2.13 | 2.06 | 2.32 | 0.00 | - | 75 | 9,075 | 25.84% |
| COP250620P00100000 | 2024-05-16 1:39PM EDT | 2025-06-20 | 4.50 | 4.15 | 4.35 | 0.00 | - | 1 | 624 | 26.32% |
| COP260116P00100000 | 2024-05-14 1:19PM EDT | 2026-01-16 | 6.65 | 6.35 | 6.95 | 0.00 | - | 300 | 1,775 | 26.91% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 7.41 | 5.95 | 9.10 | 0.00 | - | 2 | 445 | 27.98% |
| COP261218P00100000 | 2024-04-19 1:33PM EDT | 2026-12-18 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.