Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.938,24 +68,86 (+0,17%) Nasdaq
16.692,59 -5,73 (-0,03%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,65 +0,42 (+0,53%) Bitcoin EUR
61.550,46 +1.492,70 (+2,49%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:05PM EDT. Mercato aperto.
Prezzo d'esercizio:130.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00130000 | 2024-05-16 3:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 6,730 | 54.69% |
| COP240524C00130000 | 2024-05-16 11:02AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 143 | 24.22% |
| COP240531C00130000 | 2024-05-16 10:58AM EDT | 2024-05-31 | 0.11 | 0.04 | 0.07 | 0.00 | - | 2 | 395 | 20.22% |
| COP240607C00130000 | 2024-05-10 10:13AM EDT | 2024-06-07 | 0.60 | 0.13 | 0.16 | 0.00 | - | 1 | 17 | 19.63% |
| COP240614C00130000 | 2024-05-17 11:00AM EDT | 2024-06-14 | 0.28 | 0.24 | 0.28 | -0.15 | -34.88% | 1 | 113 | 19.53% |
| COP240621C00130000 | 2024-05-17 12:38PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.40 | -0.02 | -5.00% | 426 | 4,476 | 19.29% |
| COP240628C00130000 | 2024-05-15 3:13PM EDT | 2024-06-28 | 0.67 | 0.48 | 0.93 | 0.00 | - | 2 | 3 | 23.13% |
| COP240719C00130000 | 2024-05-17 11:55AM EDT | 2024-07-19 | 1.01 | 0.99 | 1.03 | -0.01 | -0.98% | 133 | 2,699 | 19.69% |
| COP240816C00130000 | 2024-05-17 12:40PM EDT | 2024-08-16 | 1.92 | 1.90 | 1.96 | +0.04 | +2.13% | 165 | 1,085 | 21.49% |
| COP240920C00130000 | 2024-05-16 3:46PM EDT | 2024-09-20 | 2.75 | 2.79 | 2.85 | 0.00 | - | 13 | 1,866 | 21.97% |
| COP241115C00130000 | 2024-05-16 1:48PM EDT | 2024-11-15 | 4.70 | 4.55 | 4.65 | +0.23 | +5.15% | 2 | 166 | 24.09% |
| COP241220C00130000 | 2024-05-17 12:06PM EDT | 2024-12-20 | 5.50 | 5.40 | 5.55 | +0.10 | +1.85% | 2 | 355 | 24.62% |
| COP250117C00130000 | 2024-05-16 3:23PM EDT | 2025-01-17 | 6.21 | 6.25 | 6.35 | 0.00 | - | 4 | 4,635 | 25.28% |
| COP250321C00130000 | 2024-05-15 1:45PM EDT | 2025-03-21 | 7.80 | 7.70 | 8.00 | -0.80 | -9.30% | 1 | 53 | 26.37% |
| COP250620C00130000 | 2024-05-16 3:59PM EDT | 2025-06-20 | 9.70 | 9.85 | 10.10 | 0.00 | - | 4 | 931 | 27.39% |
| COP260116C00130000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 13.85 | 13.65 | 14.00 | 0.00 | - | 1 | 561 | 28.46% |
| COP260618C00130000 | 2024-05-03 11:09AM EDT | 2026-06-18 | 17.00 | 13.50 | 17.45 | 0.00 | - | 17 | 33 | 30.40% |
| COP261218C00130000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 24.67 | 15.70 | 19.80 | 0.00 | - | 2 | 45 | 30.34% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00130000 | 2024-05-16 3:33PM EDT | 2024-05-17 | 10.20 | 9.40 | 9.70 | 0.00 | - | 190 | 236 | 98.63% |
| COP240524P00130000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 8.26 | 9.40 | 9.90 | 0.00 | - | 2 | 16 | 45.36% |
| COP240531P00130000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 6.95 | 8.20 | 9.55 | 0.00 | - | 1 | 4 | 25.49% |
| COP240607P00130000 | 2024-05-07 10:15AM EDT | 2024-06-07 | 7.09 | 8.90 | 9.90 | 0.00 | - | 2 | 9 | 27.37% |
| COP240621P00130000 | 2024-05-16 3:14PM EDT | 2024-06-21 | 9.87 | 9.35 | 9.60 | 0.00 | - | 11 | 1,867 | 17.33% |
| COP240719P00130000 | 2024-05-15 1:48PM EDT | 2024-07-19 | 9.16 | 9.30 | 9.90 | 0.00 | - | 15 | 1,908 | 16.05% |
| COP240816P00130000 | 2024-05-14 2:45PM EDT | 2024-08-16 | 10.52 | 9.80 | 10.70 | 0.00 | - | 13 | 356 | 18.37% |
| COP240920P00130000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 10.30 | 10.60 | 12.95 | 0.00 | - | 1 | 1,226 | 25.00% |
| COP241115P00130000 | 2024-05-08 1:39PM EDT | 2024-11-15 | 11.65 | 12.00 | 12.85 | 0.00 | - | 11 | 208 | 20.51% |
| COP241220P00130000 | 2024-05-06 9:40AM EDT | 2024-12-20 | 12.30 | 12.65 | 13.45 | 0.00 | - | 27 | 122 | 20.55% |
| COP250117P00130000 | 2024-05-06 9:40AM EDT | 2025-01-17 | 12.85 | 13.00 | 13.95 | 0.00 | - | 31 | 736 | 20.70% |
| COP250321P00130000 | 2024-05-07 12:36PM EDT | 2025-03-21 | 13.40 | 14.45 | 15.25 | 0.00 | - | - | 1 | 21.56% |
| COP250620P00130000 | 2024-05-15 12:58PM EDT | 2025-06-20 | 15.75 | 16.00 | 16.25 | 0.00 | - | 150 | 554 | 21.00% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 14.71 | 17.90 | 18.75 | 0.00 | - | 7 | 493 | 21.10% |
| COP260618P00130000 | 2024-04-30 10:17AM EDT | 2026-06-18 | 18.25 | 19.25 | 22.80 | 0.00 | - | - | 5 | 24.71% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 2026-12-18 | 18.60 | 21.75 | 22.85 | 0.00 | - | 4 | 7 | 22.26% |
© 2024 Yahoo. Tutti i diritti riservati.