Italia markets open in 4 hours 50 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.186,09 +116,41 (+0,30%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
65.431,92 +4.011,03 (+6,53%) CMC Crypto 200
1.512,14 +157,73 (+11,64%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00145000 | 2024-05-02 10:16AM EDT | 2024-05-24 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 124.32% |
| COP240621C00145000 | 2024-05-20 11:45AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.15 | -0.01 | -25.00% | 2 | 1,331 | 32.72% |
| COP240719C00145000 | 2024-05-17 3:24PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.09 | 0.00 | - | 18 | 1,355 | 21.97% |
| COP240816C00145000 | 2024-05-17 12:52PM EDT | 2024-08-16 | 0.25 | 0.24 | 0.27 | 0.00 | - | 7 | 496 | 21.97% |
| COP240920C00145000 | 2024-05-20 1:11PM EDT | 2024-09-20 | 0.55 | 0.53 | 0.59 | -0.01 | -1.79% | 1 | 502 | 22.02% |
| COP241115C00145000 | 2024-05-17 12:52PM EDT | 2024-11-15 | 1.46 | 1.41 | 1.53 | +0.01 | +0.69% | 5 | 263 | 23.76% |
| COP241220C00145000 | 2024-05-15 3:09PM EDT | 2024-12-20 | 2.19 | 1.83 | 2.02 | 0.00 | - | 3 | 118 | 23.82% |
| COP250117C00145000 | 2024-05-20 11:18AM EDT | 2025-01-17 | 2.59 | 2.44 | 2.55 | +0.15 | +6.15% | 2 | 2,674 | 24.35% |
| COP250321C00145000 | 2024-05-15 12:50PM EDT | 2025-03-21 | 4.10 | 3.55 | 4.15 | 0.00 | - | - | 9 | 26.40% |
| COP250620C00145000 | 2024-05-20 9:48AM EDT | 2025-06-20 | 5.60 | 5.25 | 5.60 | -0.25 | -4.27% | 3 | 581 | 26.57% |
| COP260116C00145000 | 2024-05-20 12:14PM EDT | 2026-01-16 | 8.90 | 8.65 | 9.40 | +0.20 | +2.30% | 202 | 474 | 28.14% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 2026-06-18 | 17.24 | 11.70 | 12.75 | 0.00 | - | 25 | 25 | 30.12% |
| COP261218C00145000 | 2024-05-13 11:08AM EDT | 2026-12-18 | 14.30 | 12.40 | 13.85 | 0.00 | - | 1 | 12 | 28.48% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00145000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 23.40 | 23.90 | 24.50 | 0.00 | - | 230 | 0 | 39.31% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 13.45 | 21.10 | 23.90 | 0.00 | - | 79 | 79 | 0.00% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 2024-08-16 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 95.76% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 21.10 | 24.55 | 0.00 | - | - | 1 | 17.12% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 23.30 | 24.75 | 0.00 | - | - | 31 | 16.07% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 26.90 | 25.65 | 26.65 | 0.00 | - | 1 | 1 | 19.06% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 22.47 | 26.60 | 28.15 | 0.00 | - | 1 | 34 | 18.56% |
© 2024 Yahoo. Tutti i diritti riservati.