Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.470,23 -1.628,14 (-2,80%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:80.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00080000 | 2024-04-15 2:09PM EDT | 2024-05-17 | 50.70 | 40.10 | 44.00 | 0.00 | - | 1 | 2 | 137.31% |
| COP240621C00080000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 41.45 | 40.55 | 44.45 | 0.00 | - | 6,520 | 12 | 76.42% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 2024-07-19 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 140.36% |
| COP240920C00080000 | 2024-05-10 9:58AM EDT | 2024-09-20 | 44.14 | 41.10 | 44.95 | +0.08 | +0.18% | 1 | 2 | 50.01% |
| COP250117C00080000 | 2024-05-10 2:45PM EDT | 2025-01-17 | 44.05 | 41.95 | 45.60 | -1.25 | -2.76% | 1 | 86 | 51.95% |
| COP250620C00080000 | 2024-04-30 12:00PM EDT | 2025-06-20 | 50.15 | 42.60 | 46.35 | 0.00 | - | - | 1 | 43.84% |
| COP260116C00080000 | 2024-05-06 1:44PM EDT | 2026-01-16 | 47.23 | 45.25 | 46.85 | 0.00 | - | 1 | 101 | 37.09% |
| COP260618C00080000 | 2024-05-10 3:35PM EDT | 2026-06-18 | 49.45 | 45.90 | 47.35 | +3.26 | +7.06% | 1 | 4 | 34.49% |
| COP261218C00080000 | 2024-01-18 3:32PM EDT | 2026-12-18 | 34.10 | 35.50 | 40.00 | 0.00 | - | 15 | 27 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00080000 | 2024-04-01 10:42AM EDT | 2024-05-17 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 40 | 201.81% |
| COP240621P00080000 | 2024-04-16 10:28AM EDT | 2024-06-21 | 0.21 | 0.01 | 0.02 | 0.00 | - | 10 | 5,486 | 46.48% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 52.25% |
| COP240816P00080000 | 2024-03-25 11:40AM EDT | 2024-08-16 | 0.17 | 0.00 | 2.19 | 0.00 | - | 2 | 48 | 57.96% |
| COP240920P00080000 | 2024-05-08 11:55AM EDT | 2024-09-20 | 0.11 | 0.07 | 0.12 | -0.02 | -15.38% | 1 | 703 | 32.81% |
| COP241115P00080000 | 2024-05-10 10:49AM EDT | 2024-11-15 | 0.30 | 0.24 | 0.31 | -0.46 | -60.53% | 2 | 2 | 32.11% |
| COP241220P00080000 | 2024-05-09 11:52AM EDT | 2024-12-20 | 0.45 | 0.37 | 0.44 | 0.00 | - | 1 | 94 | 31.49% |
| COP250117P00080000 | 2024-04-16 1:12PM EDT | 2025-01-17 | 0.68 | 0.45 | 0.53 | 0.00 | - | 1 | 1,450 | 30.81% |
| COP250321P00080000 | 2024-05-08 3:33PM EDT | 2025-03-21 | 0.86 | 0.77 | 0.89 | 0.00 | - | - | 2 | 30.87% |
| COP250620P00080000 | 2024-05-08 10:25AM EDT | 2025-06-20 | 1.50 | 1.36 | 1.52 | 0.00 | - | 10 | 210 | 31.12% |
| COP260116P00080000 | 2024-05-09 9:32AM EDT | 2026-01-16 | 2.60 | 2.49 | 2.80 | 0.00 | - | 2 | 184 | 30.31% |
| COP260618P00080000 | 2024-03-15 1:32PM EDT | 2026-06-18 | 4.20 | 1.58 | 5.65 | 0.00 | - | 1 | 2 | 35.07% |
| COP261218P00080000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 4.70 | 2.67 | 4.85 | 0.00 | - | 2 | 611 | 29.66% |
© 2024 Yahoo. Tutti i diritti riservati.