Italia markets open in 24 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0866 +0,0005 (+0,04%) Bitcoin EUR
65.584,17 +3.899,11 (+6,32%) CMC Crypto 200
1.528,17 +39,62 (+2,66%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:135.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00135000 | 2024-05-20 10:16AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240531C00135000 | 2024-05-10 2:54PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240607C00135000 | 2024-05-14 3:45PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP240614C00135000 | 2024-05-20 12:43PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COP240621C00135000 | 2024-05-20 1:19PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| COP240628C00135000 | 2024-05-15 1:04PM EDT | 2024-06-28 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COP240719C00135000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| COP240816C00135000 | 2024-05-20 3:15PM EDT | 2024-08-16 | 0.98 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| COP240920C00135000 | 2024-05-20 1:28PM EDT | 2024-09-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| COP241115C00135000 | 2024-05-20 12:16PM EDT | 2024-11-15 | 3.26 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| COP241220C00135000 | 2024-05-20 3:29PM EDT | 2024-12-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COP250117C00135000 | 2024-05-20 9:49AM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COP250321C00135000 | 2024-05-16 2:42PM EDT | 2025-03-21 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP250620C00135000 | 2024-05-20 9:55AM EDT | 2025-06-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP260116C00135000 | 2024-05-14 1:35PM EDT | 2026-01-16 | 12.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COP260618C00135000 | 2024-05-03 3:32PM EDT | 2026-06-18 | 15.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 2026-12-18 | 22.60 | 15.05 | 18.75 | 0.00 | - | 1 | 208 | 31.04% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00135000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240531P00135000 | 2024-04-25 10:46AM EDT | 2024-05-31 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240621P00135000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 13.70 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 0.00% |
| COP240719P00135000 | 2024-05-16 3:05PM EDT | 2024-07-19 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240816P00135000 | 2024-05-17 11:31AM EDT | 2024-08-16 | 14.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COP240920P00135000 | 2024-05-08 1:38PM EDT | 2024-09-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP241115P00135000 | 2024-05-09 12:30PM EDT | 2024-11-15 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 2024-12-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 2025-06-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 2026-01-16 | 18.85 | 20.00 | 21.65 | 0.00 | - | 10 | 265 | 20.53% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 2026-12-18 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 21.95% |
© 2024 Yahoo. Tutti i diritti riservati.