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
62.137,69 +333,73 (+0,54%)
Coterra Energy Inc. (CTRA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 10.30 | 14.20 | 0.00 | - | 2 | 52 | 62.21% |
| CTRA250117C00018000 | 2024-02-26 11:30AM EDT | 18.00 | 8.80 | 8.00 | 10.60 | 0.00 | - | 1 | 53 | 76.12% |
| CTRA250117C00020000 | 2024-06-14 1:50PM EDT | 20.00 | 7.20 | 6.90 | 7.70 | -1.30 | -15.29% | 3 | 1,827 | 46.56% |
| CTRA250117C00023000 | 2024-06-04 9:40AM EDT | 23.00 | 5.20 | 4.10 | 6.50 | 0.00 | - | 1 | 1,880 | 58.03% |
| CTRA250117C00025000 | 2024-06-14 2:49PM EDT | 25.00 | 3.20 | 3.00 | 3.50 | -1.35 | -29.67% | 22 | 2,887 | 32.11% |
| CTRA250117C00026000 | 2024-06-14 1:48PM EDT | 26.00 | 2.60 | 2.45 | 2.85 | -0.80 | -23.53% | 6 | 305 | 30.57% |
| CTRA250117C00027000 | 2024-06-14 11:13AM EDT | 27.00 | 2.15 | 1.90 | 2.15 | -0.20 | -8.51% | 30 | 3,266 | 27.74% |
| CTRA250117C00028000 | 2024-06-14 3:37PM EDT | 28.00 | 1.65 | 1.35 | 1.85 | -0.14 | -7.82% | 51 | 424 | 29.03% |
| CTRA250117C00029000 | 2024-06-13 10:40AM EDT | 29.00 | 1.40 | 1.00 | 1.40 | 0.00 | - | 2 | 1,637 | 27.71% |
| CTRA250117C00030000 | 2024-06-14 1:08PM EDT | 30.00 | 0.93 | 0.90 | 1.15 | -0.17 | -15.45% | 49 | 9,223 | 28.17% |
| CTRA250117C00031000 | 2024-06-14 9:32AM EDT | 31.00 | 0.90 | 0.60 | 0.80 | -0.17 | -15.89% | 5 | 110 | 26.51% |
| CTRA250117C00032000 | 2024-06-13 12:48PM EDT | 32.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 3 | 6,643 | 27.05% |
| CTRA250117C00033000 | 2024-05-28 11:10AM EDT | 33.00 | 0.50 | 0.20 | 1.15 | 0.00 | - | 5 | 5 | 37.40% |
| CTRA250117C00034000 | 2024-05-23 12:44PM EDT | 34.00 | 0.35 | 0.20 | 0.70 | 0.00 | - | - | 1 | 33.01% |
| CTRA250117C00035000 | 2024-06-11 9:30AM EDT | 35.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 2 | 1,527 | 29.54% |
| CTRA250117C00037000 | 2024-05-15 12:45PM EDT | 37.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 6 | 452 | 63.67% |
| CTRA250117C00040000 | 2024-06-10 12:34PM EDT | 40.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 1,441 | 38.92% |
| CTRA250117C00045000 | 2023-12-12 2:47PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 373 | 35.35% |
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 | 51.37% |
| CTRA250117P00018000 | 2024-05-13 9:32AM EDT | 18.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 2 | 3,744 | 42.77% |
| CTRA250117P00020000 | 2024-05-10 12:36PM EDT | 20.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 939 | 31.06% |
| CTRA250117P00023000 | 2024-06-04 10:25AM EDT | 23.00 | 0.60 | 0.45 | 0.80 | 0.00 | - | 4 | 3,472 | 28.61% |
| CTRA250117P00024000 | 2024-06-04 9:43AM EDT | 24.00 | 0.80 | 0.45 | 1.00 | 0.00 | - | 11 | 110 | 26.91% |
| CTRA250117P00025000 | 2024-06-14 1:50PM EDT | 25.00 | 1.15 | 0.95 | 1.25 | +0.15 | +15.00% | 7 | 7,084 | 25.22% |
| CTRA250117P00026000 | 2024-06-13 12:40PM EDT | 26.00 | 1.30 | 1.10 | 1.65 | 0.00 | - | 15 | 212 | 24.68% |
| CTRA250117P00027000 | 2024-06-13 11:04AM EDT | 27.00 | 1.75 | 1.65 | 2.10 | 0.00 | - | 1 | 2,301 | 23.85% |
| CTRA250117P00028000 | 2024-06-14 11:55AM EDT | 28.00 | 2.40 | 2.20 | 2.70 | +0.55 | +29.73% | 200 | 22 | 23.88% |
| CTRA250117P00029000 | 2024-05-29 3:14PM EDT | 29.00 | 2.70 | 2.80 | 3.30 | 0.00 | - | 2 | 3 | 22.97% |
| CTRA250117P00030000 | 2024-06-11 3:14PM EDT | 30.00 | 2.75 | 2.55 | 5.10 | 0.00 | - | 109 | 1,022 | 36.96% |
| 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 | 0.00% |
| CTRA250117P00037000 | 2023-12-05 1:08PM EDT | 37.00 | 11.45 | 9.10 | 14.00 | 0.00 | - | 10 | 9 | 81.98% |
| CTRA250117P00040000 | 2023-12-05 4:52PM EDT | 40.00 | 14.60 | 12.00 | 16.80 | 0.00 | - | 3 | 0 | 53.20% |
| CTRA250117P00045000 | 2023-03-27 1:02PM EDT | 45.00 | 21.20 | 18.00 | 22.50 | 0.00 | - | 2 | 2 | 75.49% |
© 2024 Yahoo. Tutti i diritti riservati.