Italia markets close in 47 minutes
FTSE MIB
33.209,57 +22,68 (+0,07%) Dow Jones
39.393,13 +229,07 (+0,58%) Nasdaq
17.957,90 +99,22 (+0,56%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,13 -0,61 (-0,75%) Bitcoin EUR
56.837,51 -1.085,44 (-1,87%)
Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:42AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240719C00015000 | 2024-01-25 1:34PM EDT | 15.00 | 10.00 | 10.30 | 12.90 | 0.00 | - | 1 | 0 | 248.24% |
| CTRA240719C00018000 | 2024-06-12 12:33PM EDT | 18.00 | 10.05 | 8.80 | 9.70 | 0.00 | - | 3 | 20 | 137.70% |
| CTRA240719C00019000 | 2024-06-27 12:10PM EDT | 19.00 | 8.00 | 7.80 | 8.00 | 0.00 | - | 1 | 3 | 82.03% |
| CTRA240719C00020000 | 2024-06-27 1:44PM EDT | 20.00 | 6.97 | 6.80 | 7.00 | 0.00 | - | 4 | 51 | 71.48% |
| CTRA240719C00021000 | 2024-05-20 11:13AM EDT | 21.00 | 7.90 | 4.20 | 7.00 | 0.00 | - | 100 | 51 | 142.58% |
| CTRA240719C00022000 | 2024-05-14 2:05PM EDT | 22.00 | 6.00 | 5.30 | 5.50 | 0.00 | - | 1 | 309 | 92.48% |
| CTRA240719C00023000 | 2024-06-25 3:54PM EDT | 23.00 | 4.75 | 3.80 | 4.10 | 0.00 | - | 5 | 326 | 59.96% |
| CTRA240719C00024000 | 2024-06-03 3:40PM EDT | 24.00 | 3.93 | 2.90 | 3.00 | 0.00 | - | 1 | 884 | 41.41% |
| CTRA240719C00025000 | 2024-06-25 10:03AM EDT | 25.00 | 2.47 | 1.80 | 2.05 | 0.00 | - | 2 | 464 | 33.40% |
| CTRA240719C00026000 | 2024-06-28 9:38AM EDT | 26.00 | 1.30 | 1.05 | 1.15 | +0.20 | +18.18% | 8 | 1,638 | 25.54% |
| CTRA240719C00027000 | 2024-06-27 2:09PM EDT | 27.00 | 0.50 | 0.45 | 0.50 | 0.00 | - | 341 | 2,212 | 22.22% |
| CTRA240719C00028000 | 2024-06-28 9:30AM EDT | 28.00 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 4 | 4,598 | 23.05% |
| CTRA240719C00029000 | 2024-06-28 10:05AM EDT | 29.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 3 | 2,202 | 26.37% |
| CTRA240719C00030000 | 2024-06-28 10:00AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 5 | 1,541 | 34.18% |
| CTRA240719C00031000 | 2024-06-26 2:26PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 267 | 41.21% |
| CTRA240719C00032000 | 2024-05-20 2:57PM EDT | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 147 | 41.41% |
| CTRA240719C00033000 | 2024-06-20 11:58AM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 76.17% |
| CTRA240719C00034000 | 2024-04-03 3:35PM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 40 | 50 | 83.30% |
| CTRA240719C00035000 | 2024-01-09 4:52PM EDT | 35.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 71.29% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240719P00015000 | 2024-01-22 1:44PM EDT | 15.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 15 | 25 | 172.27% |
| CTRA240719P00018000 | 2024-02-27 4:51PM EDT | 18.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 129.69% |
| CTRA240719P00019000 | 2024-02-14 11:47AM EDT | 19.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 118.36% |
| CTRA240719P00020000 | 2024-06-05 12:03PM EDT | 20.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 90 | 204 | 58.59% |
| CTRA240719P00021000 | 2024-06-21 10:22AM EDT | 21.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 77 | 50.00% |
| CTRA240719P00022000 | 2024-06-25 2:15PM EDT | 22.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 22 | 210 | 120.51% |
| CTRA240719P00023000 | 2024-06-27 1:15PM EDT | 23.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 433 | 569 | 57.81% |
| CTRA240719P00024000 | 2024-06-26 11:45AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 453 | 39.26% |
| CTRA240719P00025000 | 2024-06-25 9:36AM EDT | 25.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 502 | 25.00% |
| CTRA240719P00026000 | 2024-06-28 9:52AM EDT | 26.00 | 0.13 | 0.15 | 0.20 | -0.07 | -35.00% | 18 | 1,606 | 19.63% |
| CTRA240719P00027000 | 2024-06-27 2:00PM EDT | 27.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 7 | 877 | 19.14% |
| CTRA240719P00028000 | 2024-06-25 3:26PM EDT | 28.00 | 1.15 | 1.15 | 1.30 | +0.43 | +59.72% | 5 | 2,433 | 18.85% |
| CTRA240719P00029000 | 2024-06-21 9:35AM EDT | 29.00 | 2.40 | 1.30 | 2.25 | 0.00 | - | 1 | 49 | 24.02% |
| CTRA240719P00030000 | 2024-06-27 9:39AM EDT | 30.00 | 3.10 | 3.00 | 3.20 | +0.40 | +14.81% | 20 | 38 | 24.22% |
| CTRA240719P00031000 | 2024-06-24 10:06AM EDT | 31.00 | 3.71 | 3.90 | 4.40 | 0.00 | - | 2 | 4 | 50.98% |
| CTRA240719P00032000 | 2023-11-29 1:24PM EDT | 32.00 | 6.10 | 6.10 | 6.70 | 0.00 | - | - | 2 | 110.25% |
| CTRA240719P00033000 | 2024-05-17 3:44PM EDT | 33.00 | 4.60 | 4.40 | 8.30 | 0.00 | - | 250 | 0 | 61.13% |
| CTRA240719P00034000 | 2023-11-24 11:36AM EDT | 34.00 | 7.40 | 7.30 | 9.60 | 0.00 | - | 3 | 3 | 129.98% |
© 2024 Yahoo. Tutti i diritti riservati.