Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.381,12 +1.264,30 (+2,18%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:85.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00085000 | 2024-03-11 10:55AM EDT | 2024-05-17 | 29.00 | 46.75 | 50.65 | 0.00 | - | 1 | 15 | 329.64% |
| COP240621C00085000 | 2024-03-25 12:53PM EDT | 2024-06-21 | 41.43 | 42.70 | 46.65 | 0.00 | - | 1 | 126 | 141.89% |
| COP240719C00085000 | 2024-02-14 3:35PM EDT | 2024-07-19 | 26.17 | 33.50 | 38.25 | 0.00 | - | 11 | 13 | 57.28% |
| COP240816C00085000 | 2024-01-02 2:07PM EDT | 2024-08-16 | 34.55 | 25.70 | 29.70 | 0.00 | - | - | 1 | 0.00% |
| COP241220C00085000 | 2024-03-01 10:49AM EDT | 2024-12-20 | 32.98 | 42.10 | 46.00 | 0.00 | - | 1 | 6 | 62.76% |
| COP250117C00085000 | 2024-05-01 9:44AM EDT | 2025-01-17 | 42.22 | 36.95 | 40.60 | 0.00 | - | 1 | 3,708 | 44.63% |
| COP250620C00085000 | 2024-03-07 10:55AM EDT | 2025-06-20 | 32.45 | 49.05 | 53.95 | 0.00 | - | 11 | 12 | 68.58% |
| COP260116C00085000 | 2024-04-26 9:45AM EDT | 2026-01-16 | 48.83 | 40.40 | 42.80 | 0.00 | - | 8 | 109 | 34.97% |
| COP261218C00085000 | 2024-03-25 12:35PM EDT | 2026-12-18 | 47.07 | 49.85 | 51.45 | 0.00 | - | 3 | 10 | 44.90% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00085000 | 2024-05-02 11:28AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1,001 | 1,110 | 68.75% |
| COP240621P00085000 | 2024-05-03 2:02PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 4 | 299 | 46.29% |
| COP240719P00085000 | 2024-05-02 10:04AM EDT | 2024-07-19 | 0.08 | 0.03 | 0.09 | 0.00 | - | 1 | 16 | 36.43% |
| COP240816P00085000 | 2024-04-24 11:43AM EDT | 2024-08-16 | 0.14 | 0.11 | 0.16 | 0.00 | - | 4 | 35 | 33.99% |
| COP240920P00085000 | 2024-04-15 3:27PM EDT | 2024-09-20 | 0.28 | 0.17 | 0.29 | 0.00 | - | 31 | 187 | 32.52% |
| COP241115P00085000 | 2024-04-25 3:20PM EDT | 2024-11-15 | 0.46 | 0.36 | 0.67 | 0.00 | - | 2 | 2 | 32.52% |
| COP241220P00085000 | 2024-04-30 12:28PM EDT | 2024-12-20 | 0.83 | 0.74 | 0.87 | +0.15 | +22.06% | 1 | 259 | 31.81% |
| COP250117P00085000 | 2024-04-23 1:05PM EDT | 2025-01-17 | 0.82 | 0.93 | 1.06 | 0.00 | - | 1 | 3,659 | 31.54% |
| COP250620P00085000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 1.80 | 2.16 | 2.34 | 0.00 | - | 10 | 50 | 31.27% |
| COP260116P00085000 | 2024-05-03 11:32AM EDT | 2026-01-16 | 3.80 | 3.45 | 3.95 | +0.15 | +4.11% | 3 | 41 | 30.52% |
| COP260618P00085000 | 2024-04-11 1:51PM EDT | 2026-06-18 | 3.81 | 3.60 | 5.10 | 0.00 | - | - | 3 | 30.24% |
| COP261218P00085000 | 2024-05-02 12:57PM EDT | 2026-12-18 | 5.85 | 4.65 | 6.10 | 0.00 | - | 5 | 7 | 29.34% |
© 2024 Yahoo. Tutti i diritti riservati.