Italia markets close in 2 hours 4 minutes
FTSE MIB
33.883,63 -387,49 (-1,13%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,29 -0,52 (-0,63%) Bitcoin EUR
59.020,95 -2.769,30 (-4,48%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:90.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00090000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 39.50 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| COP240621C00090000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 39.52 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| COP240719C00090000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 22.06 | 29.00 | 33.50 | 0.00 | - | 3 | 3 | 0.00% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 2024-08-16 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 2024-09-20 | 40.25 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| COP241220C00090000 | 2024-02-12 3:34PM EDT | 2024-12-20 | 25.27 | 30.45 | 31.15 | 0.00 | - | 18 | 23 | 0.00% |
| COP250117C00090000 | 2024-04-19 10:38AM EDT | 2025-01-17 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| COP250620C00090000 | 2024-04-04 2:40PM EDT | 2025-06-20 | 45.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| COP260116C00090000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 44.52 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 2026-06-18 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 0.00% |
| COP261218C00090000 | 2024-04-19 9:34AM EDT | 2026-12-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00090000 | 2024-04-03 3:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| COP240517P00090000 | 2024-04-09 3:17PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,251 | 25.00% |
| COP240531P00090000 | 2024-04-12 1:29PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| COP240621P00090000 | 2024-04-19 12:24PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 638 | 25.00% |
| COP240719P00090000 | 2024-03-11 3:37PM EDT | 2024-07-19 | 0.64 | 0.09 | 0.14 | 0.00 | - | 2 | 234 | 36.33% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 47 | 119 | 12.50% |
| COP240920P00090000 | 2024-04-08 3:46PM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3,662 | 12.50% |
| COP241220P00090000 | 2024-04-23 1:07PM EDT | 2024-12-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
| COP250117P00090000 | 2024-04-23 11:31AM EDT | 2025-01-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3,687 | 6.25% |
| COP250620P00090000 | 2024-04-22 9:32AM EDT | 2025-06-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 6.25% |
| COP260116P00090000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| COP260618P00090000 | 2024-04-04 3:44PM EDT | 2026-06-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 2026-12-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.