Italia markets close in 47 minutes

Coterra Energy Inc. (CTRA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,82-0,03 (-0,11%)
In data: 10:42AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTRA240719C000150002024-01-25 1:34PM EDT15.0010.0010.3012.900.00-10248.24%
CTRA240719C000180002024-06-12 12:33PM EDT18.0010.058.809.700.00-320137.70%
CTRA240719C000190002024-06-27 12:10PM EDT19.008.007.808.000.00-1382.03%
CTRA240719C000200002024-06-27 1:44PM EDT20.006.976.807.000.00-45171.48%
CTRA240719C000210002024-05-20 11:13AM EDT21.007.904.207.000.00-10051142.58%
CTRA240719C000220002024-05-14 2:05PM EDT22.006.005.305.500.00-130992.48%
CTRA240719C000230002024-06-25 3:54PM EDT23.004.753.804.100.00-532659.96%
CTRA240719C000240002024-06-03 3:40PM EDT24.003.932.903.000.00-188441.41%
CTRA240719C000250002024-06-25 10:03AM EDT25.002.471.802.050.00-246433.40%
CTRA240719C000260002024-06-28 9:38AM EDT26.001.301.051.15+0.20+18.18%81,63825.54%
CTRA240719C000270002024-06-27 2:09PM EDT27.000.500.450.500.00-3412,21222.22%
CTRA240719C000280002024-06-28 9:30AM EDT28.000.190.100.20-0.01-5.00%44,59823.05%
CTRA240719C000290002024-06-28 10:05AM EDT29.000.050.050.10-0.10-66.67%32,20226.37%
CTRA240719C000300002024-06-28 10:00AM EDT30.000.050.000.10+0.02+66.67%51,54134.18%
CTRA240719C000310002024-06-26 2:26PM EDT31.000.050.000.100.00-326741.21%
CTRA240719C000320002024-05-20 2:57PM EDT32.000.070.000.050.00-714741.41%
CTRA240719C000330002024-06-20 11:58AM EDT33.000.030.000.750.00-1776.17%
CTRA240719C000340002024-04-03 3:35PM EDT34.000.150.000.750.00-405083.30%
CTRA240719C000350002024-01-09 4:52PM EDT35.000.150.000.300.00-1271.29%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTRA240719P000150002024-01-22 1:44PM EDT15.000.100.000.650.00-1525172.27%
CTRA240719P000180002024-02-27 4:51PM EDT18.000.090.000.700.00-16129.69%
CTRA240719P000190002024-02-14 11:47AM EDT19.000.300.000.750.00-32118.36%
CTRA240719P000200002024-06-05 12:03PM EDT20.000.140.000.050.00-9020458.59%
CTRA240719P000210002024-06-21 10:22AM EDT21.000.080.000.050.00-57750.00%
CTRA240719P000220002024-06-25 2:15PM EDT22.000.050.002.150.00-22210120.51%
CTRA240719P000230002024-06-27 1:15PM EDT23.000.050.000.250.00-43356957.81%
CTRA240719P000240002024-06-26 11:45AM EDT24.000.050.000.150.00-145339.26%
CTRA240719P000250002024-06-25 9:36AM EDT25.000.090.050.100.00-150225.00%
CTRA240719P000260002024-06-28 9:52AM EDT26.000.130.150.20-0.07-35.00%181,60619.63%
CTRA240719P000270002024-06-27 2:00PM EDT27.000.550.500.600.00-787719.14%
CTRA240719P000280002024-06-25 3:26PM EDT28.001.151.151.30+0.43+59.72%52,43318.85%
CTRA240719P000290002024-06-21 9:35AM EDT29.002.401.302.250.00-14924.02%
CTRA240719P000300002024-06-27 9:39AM EDT30.003.103.003.20+0.40+14.81%203824.22%
CTRA240719P000310002024-06-24 10:06AM EDT31.003.713.904.400.00-2450.98%
CTRA240719P000320002023-11-29 1:24PM EDT32.006.106.106.700.00--2110.25%
CTRA240719P000330002024-05-17 3:44PM EDT33.004.604.408.300.00-250061.13%
CTRA240719P000340002023-11-24 11:36AM EDT34.007.407.309.600.00-33129.98%