Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.179,46 +376,30 (+0,61%)
Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 205.08% |
| CTRA240719C00018000 | 2024-06-12 12:33PM EDT | 18.00 | 10.05 | 7.10 | 11.00 | 0.00 | - | 3 | 20 | 101.27% |
| CTRA240719C00019000 | 2024-06-06 10:54AM EDT | 19.00 | 8.67 | 7.20 | 10.00 | 0.00 | - | 1 | 4 | 125.39% |
| CTRA240719C00020000 | 2024-06-04 9:32AM EDT | 20.00 | 7.50 | 5.30 | 8.70 | 0.00 | - | 1 | 56 | 75.98% |
| CTRA240719C00021000 | 2024-05-20 11:13AM EDT | 21.00 | 7.90 | 3.80 | 7.00 | 0.00 | - | 100 | 51 | 117.97% |
| CTRA240719C00022000 | 2024-05-14 2:05PM EDT | 22.00 | 6.00 | 5.30 | 5.50 | 0.00 | - | 1 | 309 | 78.03% |
| CTRA240719C00023000 | 2024-06-10 2:05PM EDT | 23.00 | 5.31 | 3.80 | 4.40 | 0.00 | - | 1 | 324 | 52.44% |
| CTRA240719C00024000 | 2024-06-03 3:40PM EDT | 24.00 | 3.93 | 2.55 | 4.90 | 0.00 | - | 1 | 884 | 67.58% |
| CTRA240719C00025000 | 2024-06-10 1:17PM EDT | 25.00 | 3.30 | 2.00 | 2.10 | 0.00 | - | 3 | 443 | 32.03% |
| CTRA240719C00026000 | 2024-06-14 1:27PM EDT | 26.00 | 1.22 | 1.15 | 1.25 | -0.39 | -24.22% | 18 | 706 | 25.98% |
| CTRA240719C00027000 | 2024-06-14 3:57PM EDT | 27.00 | 0.63 | 0.55 | 0.65 | -0.26 | -29.21% | 533 | 1,410 | 23.78% |
| CTRA240719C00028000 | 2024-06-14 3:34PM EDT | 28.00 | 0.29 | 0.25 | 0.30 | -0.15 | -34.09% | 464 | 4,112 | 23.24% |
| CTRA240719C00029000 | 2024-06-14 2:09PM EDT | 29.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 137 | 2,285 | 24.71% |
| CTRA240719C00030000 | 2024-06-14 3:52PM EDT | 30.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 24 | 1,490 | 28.13% |
| CTRA240719C00031000 | 2024-06-12 12:38PM EDT | 31.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 12 | 245 | 40.53% |
| CTRA240719C00032000 | 2024-05-20 2:57PM EDT | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 147 | 33.99% |
| CTRA240719C00033000 | 2023-11-22 10:41AM EDT | 33.00 | 0.53 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 62.01% |
| CTRA240719C00034000 | 2024-04-03 3:35PM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 40 | 50 | 67.77% |
| CTRA240719C00035000 | 2024-01-09 4:52PM EDT | 35.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 58.01% |
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 | 138.09% |
| CTRA240719P00018000 | 2024-02-27 4:51PM EDT | 18.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 103.81% |
| CTRA240719P00019000 | 2024-02-14 11:47AM EDT | 19.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 94.53% |
| CTRA240719P00020000 | 2024-06-05 12:03PM EDT | 20.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 90 | 204 | 70.12% |
| CTRA240719P00021000 | 2024-06-10 3:49PM EDT | 21.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 73 | 109.18% |
| CTRA240719P00022000 | 2024-04-15 12:02PM EDT | 22.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 182 | 55.18% |
| CTRA240719P00023000 | 2024-06-12 1:40PM EDT | 23.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 136 | 56.45% |
| CTRA240719P00024000 | 2024-06-13 1:50PM EDT | 24.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 452 | 30.86% |
| CTRA240719P00025000 | 2024-06-13 10:27AM EDT | 25.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 14 | 506 | 24.71% |
| CTRA240719P00026000 | 2024-06-14 1:42PM EDT | 26.00 | 0.35 | 0.30 | 0.40 | +0.08 | +29.63% | 26 | 1,609 | 21.97% |
| CTRA240719P00027000 | 2024-06-14 3:14PM EDT | 27.00 | 0.78 | 0.70 | 0.80 | +0.19 | +32.20% | 49 | 698 | 20.07% |
| CTRA240719P00028000 | 2024-06-14 3:14PM EDT | 28.00 | 1.45 | 1.35 | 1.45 | +0.42 | +40.78% | 11 | 2,325 | 18.56% |
| CTRA240719P00029000 | 2024-06-14 2:16PM EDT | 29.00 | 2.35 | 0.80 | 3.70 | +1.09 | +86.51% | 4 | 153 | 70.80% |
| CTRA240719P00030000 | 2024-06-05 12:59PM EDT | 30.00 | 2.47 | 3.10 | 5.20 | 0.00 | - | 4 | 40 | 61.72% |
| CTRA240719P00031000 | 2024-06-13 12:35PM EDT | 31.00 | 3.85 | 3.80 | 5.00 | 0.00 | - | 2 | 4 | 64.21% |
| CTRA240719P00032000 | 2023-11-29 1:24PM EDT | 32.00 | 6.10 | 6.10 | 6.70 | 0.00 | - | - | 2 | 86.43% |
| CTRA240719P00033000 | 2024-05-17 3:44PM EDT | 33.00 | 4.60 | 4.40 | 8.30 | 0.00 | - | 250 | 0 | 124.56% |
| CTRA240719P00034000 | 2023-11-24 11:36AM EDT | 34.00 | 7.40 | 7.30 | 9.60 | 0.00 | - | 3 | 3 | 102.20% |
© 2024 Yahoo. Tutti i diritti riservati.