Italia markets open in 1 hour 48 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.037,70 -31,98 (-0,08%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
65.365,32 +3.439,41 (+5,55%) CMC Crypto 200
1.523,88 +169,46 (+12,51%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:115.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00115000 | 2024-05-09 11:56AM EDT | 2024-05-24 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240607C00115000 | 2024-05-09 12:44PM EDT | 2024-06-07 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621C00115000 | 2024-05-17 10:39AM EDT | 2024-06-21 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240719C00115000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240816C00115000 | 2024-05-20 3:43PM EDT | 2024-08-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| COP240920C00115000 | 2024-05-13 9:39AM EDT | 2024-09-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP241115C00115000 | 2024-05-17 2:07PM EDT | 2024-11-15 | 12.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP241220C00115000 | 2024-05-16 12:02PM EDT | 2024-12-20 | 12.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00115000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 35.17% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 2026-01-16 | 30.97 | 20.05 | 24.20 | 0.00 | - | 3 | 143 | 35.13% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 23.85 | 24.90 | 0.00 | - | 1 | 0 | 32.46% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 24.35 | 26.85 | 0.00 | - | 1 | 13 | 31.80% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00115000 | 2024-05-20 11:32AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| COP240531P00115000 | 2024-05-20 12:44PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 6.25% |
| COP240607P00115000 | 2024-05-17 2:56PM EDT | 2024-06-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COP240614P00115000 | 2024-05-20 12:44PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP240621P00115000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| COP240628P00115000 | 2024-05-20 11:29AM EDT | 2024-06-28 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COP240719P00115000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1,234 | 0 | 3.13% |
| COP240816P00115000 | 2024-05-20 3:30PM EDT | 2024-08-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 3.13% |
| COP240920P00115000 | 2024-05-20 3:08PM EDT | 2024-09-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| COP241115P00115000 | 2024-05-20 11:11AM EDT | 2024-11-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COP241220P00115000 | 2024-05-17 12:55PM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| COP250117P00115000 | 2024-05-17 2:51PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| COP250321P00115000 | 2024-05-10 11:55AM EDT | 2025-03-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| COP250620P00115000 | 2024-05-06 12:42PM EDT | 2025-06-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 1.56% |
| COP260116P00115000 | 2024-05-09 2:02PM EDT | 2026-01-16 | 11.13 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.78% |
| COP260618P00115000 | 2024-05-16 11:56AM EDT | 2026-06-18 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 23.91% |
© 2024 Yahoo. Tutti i diritti riservati.