Italia markets close in 59 minutes
FTSE MIB
33.203,69 +16,80 (+0,05%) Dow Jones
39.383,72 +219,66 (+0,56%) Nasdaq
18.001,79 +143,11 (+0,80%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,11 -0,63 (-0,77%) Bitcoin EUR
57.040,23 -1.080,18 (-1,86%)
Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:31AM EDT. Mercato aperto.
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 | 6.50 | 9.30 | 0.00 | - | 13 | 41 | 67.33% |
| CTRA241018C00021000 | 2024-06-21 9:32AM EDT | 21.00 | 5.95 | 4.80 | 8.30 | 0.00 | - | 2 | 43 | 50.78% |
| CTRA241018C00022000 | 2024-06-03 2:46PM EDT | 22.00 | 7.03 | 4.50 | 7.10 | 0.00 | - | 1 | 24 | 50.54% |
| CTRA241018C00023000 | 2024-06-25 3:54PM EDT | 23.00 | 5.06 | 3.30 | 5.90 | 0.00 | - | 8 | 196 | 66.75% |
| CTRA241018C00024000 | 2024-06-14 1:08PM EDT | 24.00 | 3.75 | 2.45 | 5.20 | 0.00 | - | 1 | 3,061 | 64.26% |
| CTRA241018C00025000 | 2024-06-26 9:32AM EDT | 25.00 | 3.20 | 2.20 | 4.00 | 0.00 | - | 3 | 1,147 | 52.17% |
| CTRA241018C00026000 | 2024-06-27 3:24PM EDT | 26.00 | 1.97 | 1.80 | 2.25 | 0.00 | - | 1 | 992 | 30.71% |
| CTRA241018C00027000 | 2024-06-25 9:54AM EDT | 27.00 | 1.33 | 1.30 | 1.65 | 0.00 | - | 2 | 562 | 28.96% |
| CTRA241018C00028000 | 2024-06-26 3:56PM EDT | 28.00 | 1.11 | 0.90 | 1.10 | 0.00 | - | 20 | 829 | 26.54% |
| CTRA241018C00029000 | 2024-06-27 9:31AM EDT | 29.00 | 0.86 | 0.50 | 0.70 | 0.00 | - | 9 | 3,413 | 24.98% |
| CTRA241018C00030000 | 2024-06-27 11:09AM EDT | 30.00 | 0.41 | 0.35 | 0.50 | 0.00 | - | 12 | 1,873 | 25.59% |
| CTRA241018C00031000 | 2024-06-27 11:15AM EDT | 31.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 10 | 819 | 24.71% |
| CTRA241018C00032000 | 2024-06-25 12:31PM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 663 | 6.25% |
| CTRA241018C00033000 | 2024-06-11 12:32PM EDT | 33.00 | 0.24 | 0.00 | 0.80 | 0.00 | - | 9 | 507 | 43.85% |
| CTRA241018C00034000 | 2024-05-30 9:37AM EDT | 34.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 10 | 517 | 51.71% |
| CTRA241018C00035000 | 2024-06-12 10:43AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 51 | 76 | 31.45% |
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 | 69.73% |
| CTRA241018P00016000 | 2024-03-05 12:07PM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 71.78% |
| CTRA241018P00019000 | 2024-02-15 3:00PM EDT | 19.00 | 0.55 | 0.10 | 0.30 | 0.00 | - | 24 | 24 | 49.02% |
| CTRA241018P00021000 | 2024-04-25 10:08AM EDT | 21.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 10 | 18 | 57.23% |
| CTRA241018P00022000 | 2024-04-17 9:51AM EDT | 22.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 104 | 26.66% |
| CTRA241018P00023000 | 2024-06-25 12:43PM EDT | 23.00 | 0.20 | 0.20 | 0.45 | 0.00 | - | 1 | 230 | 31.45% |
| CTRA241018P00024000 | 2024-06-17 11:46AM EDT | 24.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 2 | 257 | 26.91% |
| CTRA241018P00025000 | 2024-06-27 10:06AM EDT | 25.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 13 | 521 | 25.00% |
| CTRA241018P00026000 | 2024-06-26 3:58PM EDT | 26.00 | 0.77 | 0.85 | 0.00 | 0.00 | - | 200 | 614 | 1.56% |
| CTRA241018P00027000 | 2024-06-27 2:25PM EDT | 27.00 | 1.35 | 1.10 | 1.50 | 0.00 | - | 1 | 3,764 | 23.78% |
| CTRA241018P00028000 | 2024-06-24 12:46PM EDT | 28.00 | 1.41 | 1.80 | 2.05 | 0.00 | - | 3 | 440 | 22.93% |
| CTRA241018P00029000 | 2024-06-24 11:28AM EDT | 29.00 | 2.15 | 1.45 | 4.60 | 0.00 | - | 1 | 595 | 55.30% |
| CTRA241018P00030000 | 2024-06-18 2:34PM EDT | 30.00 | 3.30 | 2.15 | 4.00 | 0.00 | - | 73 | 546 | 32.47% |
| CTRA241018P00031000 | 2024-06-10 12:24PM EDT | 31.00 | 3.20 | 3.50 | 6.20 | 0.00 | - | 1 | 543 | 58.94% |
| CTRA241018P00032000 | 2024-06-10 1:29PM EDT | 32.00 | 4.00 | 4.00 | 0.00 | 0.00 | - | 29 | 609 | 0.00% |
| 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.