Italia markets closed
Dow Jones
39.451,20 -61,64 (-0,16%) Nasdaq
16.380,41 +39,54 (+0,24%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0796 +0,0023 (+0,22%) Bitcoin EUR
58.135,97 +1.272,67 (+2,24%) CMC Crypto 200
1.288,93 +28,72 (+2,28%)
Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:48PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240517C00015000 | 2024-05-07 11:21AM EDT | 15.00 | 13.28 | 12.80 | 13.10 | 0.00 | - | 1 | 1 | 231.25% |
| CTRA240517C00019000 | 2024-03-25 10:41AM EDT | 19.00 | 9.25 | 8.60 | 11.10 | 0.00 | - | 3 | 3 | 337.89% |
| CTRA240517C00020000 | 2024-04-30 11:48AM EDT | 20.00 | 8.03 | 7.90 | 8.10 | 0.00 | - | 2 | 2 | 134.38% |
| CTRA240517C00021000 | 2024-04-25 3:39PM EDT | 21.00 | 7.78 | 6.80 | 7.10 | 0.00 | - | 2 | 9 | 117.19% |
| CTRA240517C00022000 | 2024-04-05 1:51PM EDT | 22.00 | 6.42 | 4.50 | 8.10 | 0.00 | - | 8 | 9 | 162.11% |
| CTRA240517C00023000 | 2024-03-15 2:16PM EDT | 23.00 | 4.04 | 4.20 | 6.90 | 0.00 | - | - | 2 | 177.15% |
| CTRA240517C00024000 | 2024-04-10 2:09PM EDT | 24.00 | 4.30 | 2.30 | 5.90 | 0.00 | - | 4 | 4 | 68.75% |
| CTRA240517C00024500 | 2024-04-29 3:08PM EDT | 24.50 | 3.97 | 3.40 | 3.60 | 0.00 | - | - | 4 | 60.94% |
| CTRA240517C00025000 | 2024-05-10 3:54PM EDT | 25.00 | 3.20 | 2.95 | 4.90 | 0.00 | - | 17 | 31 | 163.67% |
| CTRA240517C00026000 | 2024-05-09 3:54PM EDT | 26.00 | 2.50 | 2.00 | 2.10 | 0.00 | - | 90 | 1,067 | 37.50% |
| CTRA240517C00027000 | 2024-05-13 1:01PM EDT | 27.00 | 1.00 | 0.95 | 1.10 | -0.07 | -6.54% | 3 | 467 | 21.88% |
| CTRA240517C00027500 | 2024-05-13 2:33PM EDT | 27.50 | 0.55 | 0.50 | 0.60 | -0.10 | -13.33% | 1 | 69 | 13.67% |
| CTRA240517C00028000 | 2024-05-13 1:43PM EDT | 28.00 | 0.18 | 0.15 | 0.20 | -0.07 | -28.00% | 446 | 1,608 | 11.91% |
| CTRA240517C00028500 | 2024-05-13 12:58PM EDT | 28.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 67 | 842 | 19.53% |
| CTRA240517C00029000 | 2024-05-13 11:26AM EDT | 29.00 | 0.03 | 0.25 | 0.05 | 0.00 | - | 14 | 1,681 | 24.02% |
| CTRA240517C00029500 | 2024-05-06 12:52PM EDT | 29.50 | 0.10 | 0.10 | 0.05 | 0.00 | - | 4 | 85 | 32.42% |
| CTRA240517C00030000 | 2024-05-13 12:01PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 644 | 40.23% |
| CTRA240517C00031000 | 2024-05-13 11:14AM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 192 | 54.69% |
| CTRA240517C00032000 | 2024-05-10 2:50PM EDT | 32.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 83.98% |
| CTRA240517C00033000 | 2024-04-23 3:22PM EDT | 33.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 21 | 117.97% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240517P00023000 | 2024-04-02 3:40PM EDT | 23.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 6 | 119.92% |
| CTRA240517P00024000 | 2024-04-17 12:46PM EDT | 24.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 71.09% |
| CTRA240517P00024500 | 2024-05-01 3:48PM EDT | 24.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,200 | 63.28% |
| CTRA240517P00025000 | 2024-05-10 3:20PM EDT | 25.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 6 | 142 | 55.47% |
| CTRA240517P00025500 | 2024-05-01 11:10AM EDT | 25.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 3 | 86.91% |
| CTRA240517P00026000 | 2024-05-06 11:04AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 210 | 46.09% |
| CTRA240517P00026500 | 2024-05-08 11:00AM EDT | 26.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 117 | 45.31% |
| CTRA240517P00027000 | 2024-05-13 9:37AM EDT | 27.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 109 | 724 | 34.77% |
| CTRA240517P00027500 | 2024-05-13 1:44PM EDT | 27.50 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 9 | 122 | 33.01% |
| CTRA240517P00028000 | 2024-05-13 1:11PM EDT | 28.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 53 | 981 | 33.59% |
| CTRA240517P00028500 | 2024-05-10 9:45AM EDT | 28.50 | 0.45 | 0.70 | 0.80 | 0.00 | - | 2 | 68 | 42.77% |
| CTRA240517P00029000 | 2024-05-06 1:19PM EDT | 29.00 | 0.95 | 1.15 | 1.25 | 0.00 | - | 1 | 18 | 52.15% |
| CTRA240517P00030000 | 2024-05-06 1:19PM EDT | 30.00 | 1.76 | 1.50 | 2.30 | 0.00 | - | 4 | 35 | 79.69% |
© 2024 Yahoo. Tutti i diritti riservati.