Italia markets close in 55 minutes
FTSE MIB
33.173,26 -13,63 (-0,04%) Dow Jones
39.392,49 +228,43 (+0,58%) Nasdaq
17.993,39 +134,70 (+0,75%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,11 -0,63 (-0,77%) Bitcoin EUR
57.080,53 -927,72 (-1,60%)
Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:35AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250117C00015000 | 2024-06-13 10:35AM EDT | 15.00 | 12.31 | 11.10 | 14.20 | 0.00 | - | 2 | 52 | 74.17% |
| CTRA250117C00018000 | 2024-06-25 3:42PM EDT | 18.00 | 9.95 | 7.80 | 11.00 | 0.00 | - | 2 | 55 | 84.72% |
| CTRA250117C00020000 | 2024-06-25 10:56AM EDT | 20.00 | 7.90 | 7.00 | 7.70 | 0.00 | - | 65 | 1,757 | 46.24% |
| CTRA250117C00021000 | 2024-06-21 9:32AM EDT | 21.00 | 6.25 | 5.50 | 8.60 | 0.00 | - | 2 | 2 | 73.83% |
| CTRA250117C00023000 | 2024-06-24 2:55PM EDT | 23.00 | 5.50 | 4.00 | 5.70 | 0.00 | - | 1 | 1,880 | 46.83% |
| CTRA250117C00024000 | 2024-06-18 12:38PM EDT | 24.00 | 3.90 | 3.40 | 4.50 | 0.00 | - | 1 | 109 | 38.01% |
| CTRA250117C00025000 | 2024-06-25 12:02PM EDT | 25.00 | 3.70 | 3.00 | 3.50 | 0.00 | - | 3 | 2,858 | 32.18% |
| CTRA250117C00026000 | 2024-06-26 2:36PM EDT | 26.00 | 2.79 | 2.35 | 2.85 | 0.00 | - | 2 | 305 | 30.71% |
| CTRA250117C00027000 | 2024-06-27 10:16AM EDT | 27.00 | 2.15 | 2.00 | 2.20 | 0.00 | - | 3 | 4,059 | 28.54% |
| CTRA250117C00028000 | 2024-06-27 12:19PM EDT | 28.00 | 1.67 | 1.55 | 1.80 | 0.00 | - | 3 | 505 | 28.69% |
| CTRA250117C00029000 | 2024-06-26 3:58PM EDT | 29.00 | 1.30 | 0.85 | 1.75 | 0.00 | - | 21 | 3,652 | 32.52% |
| CTRA250117C00030000 | 2024-06-27 10:23AM EDT | 30.00 | 0.95 | 0.90 | 1.10 | 0.00 | - | 13 | 9,883 | 27.86% |
| CTRA250117C00031000 | 2024-06-26 3:04PM EDT | 31.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 16 | 128 | 27.66% |
| CTRA250117C00032000 | 2024-06-27 12:54PM EDT | 32.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 3 | 6,637 | 28.30% |
| CTRA250117C00033000 | 2024-06-24 3:32PM EDT | 33.00 | 0.52 | 0.00 | 1.20 | 0.00 | - | 12 | 17 | 38.84% |
| CTRA250117C00034000 | 2024-05-23 12:44PM EDT | 34.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | - | 1 | 33.59% |
| CTRA250117C00035000 | 2024-06-25 12:58PM EDT | 35.00 | 0.26 | 0.15 | 0.35 | 0.00 | - | 20 | 1,528 | 28.96% |
| CTRA250117C00037000 | 2024-06-27 1:31PM EDT | 37.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 451 | 45.83% |
| CTRA250117C00040000 | 2024-06-10 12:34PM EDT | 40.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 1,441 | 33.79% |
| CTRA250117C00045000 | 2023-12-12 2:47PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 373 | 36.13% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250117P00015000 | 2024-05-03 9:52AM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2,667 | 53.13% |
| CTRA250117P00018000 | 2024-06-25 12:23PM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 3,744 | 36.91% |
| CTRA250117P00020000 | 2024-06-18 12:24PM EDT | 20.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 939 | 33.69% |
| CTRA250117P00023000 | 2024-06-27 3:35PM EDT | 23.00 | 0.55 | 0.25 | 0.70 | 0.00 | - | 110 | 3,475 | 28.05% |
| CTRA250117P00024000 | 2024-06-27 2:20PM EDT | 24.00 | 0.80 | 0.70 | 2.00 | 0.00 | - | 4 | 114 | 42.68% |
| CTRA250117P00025000 | 2024-06-27 3:08PM EDT | 25.00 | 1.05 | 0.95 | 1.15 | 0.00 | - | 11 | 7,085 | 24.98% |
| CTRA250117P00026000 | 2024-06-26 12:48PM EDT | 26.00 | 1.40 | 1.20 | 1.65 | 0.00 | - | 325 | 341 | 25.90% |
| CTRA250117P00027000 | 2024-06-27 10:52AM EDT | 27.00 | 1.80 | 1.75 | 2.05 | 0.00 | - | 1 | 2,304 | 24.49% |
| CTRA250117P00028000 | 2024-06-14 11:55AM EDT | 28.00 | 2.40 | 1.95 | 4.30 | 0.00 | - | 200 | 222 | 45.29% |
| CTRA250117P00029000 | 2024-05-29 3:14PM EDT | 29.00 | 2.70 | 2.75 | 4.80 | 0.00 | - | 2 | 3 | 43.58% |
| CTRA250117P00030000 | 2024-06-26 11:40AM EDT | 30.00 | 3.90 | 2.20 | 5.70 | 0.00 | - | 1 | 1,023 | 46.44% |
| CTRA250117P00032000 | 2024-04-23 12:03PM EDT | 32.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 24 | 257 | 0.00% |
| CTRA250117P00035000 | 2024-02-21 1:01PM EDT | 35.00 | 9.41 | 7.60 | 8.20 | 0.00 | - | 2 | 91 | 17.19% |
| CTRA250117P00037000 | 2023-12-05 1:08PM EDT | 37.00 | 11.45 | 9.10 | 14.00 | 0.00 | - | 10 | 9 | 51.83% |
| CTRA250117P00040000 | 2023-12-05 4:52PM EDT | 40.00 | 14.60 | 12.00 | 16.80 | 0.00 | - | 3 | 0 | 55.98% |
| CTRA250117P00045000 | 2023-03-27 1:02PM EDT | 45.00 | 21.20 | 18.00 | 22.50 | 0.00 | - | 2 | 2 | 78.71% |
© 2024 Yahoo. Tutti i diritti riservati.