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
62.066,52 +238,51 (+0,39%)
Coterra Energy Inc. (CTRA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA241018C00020000 | 2024-06-14 2:03PM EDT | 20.00 | 7.30 | 6.30 | 9.10 | -0.50 | -6.41% | 13 | 32 | 61.23% |
| CTRA241018C00021000 | 2024-04-25 3:39PM EDT | 21.00 | 8.08 | 5.80 | 8.70 | 0.00 | - | 2 | 45 | 67.14% |
| CTRA241018C00022000 | 2024-06-03 2:46PM EDT | 22.00 | 7.03 | 4.50 | 7.20 | 0.00 | - | 1 | 24 | 51.12% |
| CTRA241018C00023000 | 2024-06-13 2:53PM EDT | 23.00 | 4.61 | 3.70 | 6.30 | 0.00 | - | 1 | 195 | 72.56% |
| CTRA241018C00024000 | 2024-06-14 1:08PM EDT | 24.00 | 3.75 | 3.20 | 3.90 | -0.17 | -4.34% | 1 | 3,061 | 38.62% |
| CTRA241018C00025000 | 2024-06-13 9:32AM EDT | 25.00 | 3.50 | 2.15 | 4.40 | 0.00 | - | 25 | 1,137 | 57.69% |
| CTRA241018C00026000 | 2024-06-14 3:53PM EDT | 26.00 | 2.01 | 0.20 | 2.10 | -0.69 | -25.56% | 11 | 985 | 27.81% |
| CTRA241018C00027000 | 2024-06-14 3:03PM EDT | 27.00 | 1.35 | 1.35 | 1.50 | -0.35 | -20.59% | 13 | 486 | 26.03% |
| CTRA241018C00028000 | 2024-06-14 3:19PM EDT | 28.00 | 1.01 | 0.90 | 1.00 | -0.19 | -15.83% | 19 | 651 | 24.32% |
| CTRA241018C00029000 | 2024-06-14 3:57PM EDT | 29.00 | 0.70 | 0.60 | 0.70 | -0.06 | -7.89% | 20 | 850 | 24.37% |
| CTRA241018C00030000 | 2024-06-14 12:08PM EDT | 30.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 50 | 1,703 | 24.85% |
| CTRA241018C00031000 | 2024-06-14 10:26AM EDT | 31.00 | 0.40 | 0.20 | 0.30 | +0.05 | +14.29% | 1 | 760 | 23.93% |
| CTRA241018C00032000 | 2024-06-14 12:14PM EDT | 32.00 | 0.20 | 0.15 | 0.25 | -0.32 | -61.54% | 1 | 611 | 25.78% |
| CTRA241018C00033000 | 2024-06-11 12:32PM EDT | 33.00 | 0.24 | 0.05 | 1.05 | 0.00 | - | 9 | 507 | 47.27% |
| CTRA241018C00034000 | 2024-05-30 9:37AM EDT | 34.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 10 | 517 | 42.24% |
| CTRA241018C00035000 | 2024-06-12 10:43AM EDT | 35.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 51 | 76 | 35.84% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA241018P00015000 | 2024-03-05 12:10PM EDT | 15.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 5 | 66.02% |
| CTRA241018P00016000 | 2024-03-05 12:07PM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 67.87% |
| CTRA241018P00019000 | 2024-02-15 3:00PM EDT | 19.00 | 0.55 | 0.10 | 0.30 | 0.00 | - | 24 | 24 | 46.29% |
| CTRA241018P00021000 | 2024-04-25 10:08AM EDT | 21.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 10 | 18 | 53.96% |
| CTRA241018P00022000 | 2024-04-17 9:51AM EDT | 22.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 104 | 25.00% |
| CTRA241018P00023000 | 2024-05-08 11:23AM EDT | 23.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 15 | 230 | 25.39% |
| CTRA241018P00024000 | 2024-06-14 2:02PM EDT | 24.00 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 5 | 257 | 25.07% |
| CTRA241018P00025000 | 2024-06-14 1:37PM EDT | 25.00 | 0.65 | 0.65 | 0.75 | +0.10 | +18.18% | 30 | 146 | 24.12% |
| CTRA241018P00026000 | 2024-06-14 2:01PM EDT | 26.00 | 1.00 | 0.90 | 1.10 | +0.20 | +25.00% | 5 | 416 | 23.34% |
| CTRA241018P00027000 | 2024-06-14 11:16AM EDT | 27.00 | 1.33 | 1.30 | 1.50 | +0.13 | +10.83% | 5 | 929 | 21.73% |
| CTRA241018P00028000 | 2024-06-14 3:14PM EDT | 28.00 | 2.00 | 1.90 | 2.10 | +0.45 | +29.03% | 1 | 351 | 21.51% |
| CTRA241018P00029000 | 2024-06-11 3:20PM EDT | 29.00 | 1.60 | 2.50 | 4.60 | 0.00 | - | 21 | 594 | 51.61% |
| CTRA241018P00030000 | 2024-06-14 1:50PM EDT | 30.00 | 3.50 | 3.20 | 3.90 | +0.40 | +12.90% | 83 | 390 | 27.49% |
| CTRA241018P00031000 | 2024-06-10 12:24PM EDT | 31.00 | 3.20 | 2.90 | 6.20 | 0.00 | - | 1 | 543 | 54.93% |
| CTRA241018P00032000 | 2024-06-10 1:29PM EDT | 32.00 | 4.00 | 3.70 | 7.40 | 0.00 | - | 29 | 609 | 62.60% |
| CTRA241018P00033000 | 2024-04-23 11:14AM EDT | 33.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.