Italia markets close in 55 minutes

Coterra Energy Inc. (CTRA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,83-0,02 (-0,09%)
In data: 10:35AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTRA250117C000150002024-06-13 10:35AM EDT15.0012.3111.1014.200.00-25274.17%
CTRA250117C000180002024-06-25 3:42PM EDT18.009.957.8011.000.00-25584.72%
CTRA250117C000200002024-06-25 10:56AM EDT20.007.907.007.700.00-651,75746.24%
CTRA250117C000210002024-06-21 9:32AM EDT21.006.255.508.600.00-2273.83%
CTRA250117C000230002024-06-24 2:55PM EDT23.005.504.005.700.00-11,88046.83%
CTRA250117C000240002024-06-18 12:38PM EDT24.003.903.404.500.00-110938.01%
CTRA250117C000250002024-06-25 12:02PM EDT25.003.703.003.500.00-32,85832.18%
CTRA250117C000260002024-06-26 2:36PM EDT26.002.792.352.850.00-230530.71%
CTRA250117C000270002024-06-27 10:16AM EDT27.002.152.002.200.00-34,05928.54%
CTRA250117C000280002024-06-27 12:19PM EDT28.001.671.551.800.00-350528.69%
CTRA250117C000290002024-06-26 3:58PM EDT29.001.300.851.750.00-213,65232.52%
CTRA250117C000300002024-06-27 10:23AM EDT30.000.950.901.100.00-139,88327.86%
CTRA250117C000310002024-06-26 3:04PM EDT31.000.750.650.850.00-1612827.66%
CTRA250117C000320002024-06-27 12:54PM EDT32.000.550.450.700.00-36,63728.30%
CTRA250117C000330002024-06-24 3:32PM EDT33.000.520.001.200.00-121738.84%
CTRA250117C000340002024-05-23 12:44PM EDT34.000.350.000.700.00--133.59%
CTRA250117C000350002024-06-25 12:58PM EDT35.000.260.150.350.00-201,52828.96%
CTRA250117C000370002024-06-27 1:31PM EDT37.000.100.001.000.00-145145.83%
CTRA250117C000400002024-06-10 12:34PM EDT40.000.160.000.200.00-11,44133.79%
CTRA250117C000450002023-12-12 2:47PM EDT45.000.100.000.100.00-137336.13%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CTRA250117P000150002024-05-03 9:52AM EDT15.000.050.000.500.00-12,66753.13%
CTRA250117P000180002024-06-25 12:23PM EDT18.000.100.000.200.00-33,74436.91%
CTRA250117P000200002024-06-18 12:24PM EDT20.000.250.000.350.00-293933.69%
CTRA250117P000230002024-06-27 3:35PM EDT23.000.550.250.700.00-1103,47528.05%
CTRA250117P000240002024-06-27 2:20PM EDT24.000.800.702.000.00-411442.68%
CTRA250117P000250002024-06-27 3:08PM EDT25.001.050.951.150.00-117,08524.98%
CTRA250117P000260002024-06-26 12:48PM EDT26.001.401.201.650.00-32534125.90%
CTRA250117P000270002024-06-27 10:52AM EDT27.001.801.752.050.00-12,30424.49%
CTRA250117P000280002024-06-14 11:55AM EDT28.002.401.954.300.00-20022245.29%
CTRA250117P000290002024-05-29 3:14PM EDT29.002.702.754.800.00-2343.58%
CTRA250117P000300002024-06-26 11:40AM EDT30.003.902.205.700.00-11,02346.44%
CTRA250117P000320002024-04-23 12:03PM EDT32.004.700.000.000.00-242570.00%
CTRA250117P000350002024-02-21 1:01PM EDT35.009.417.608.200.00-29117.19%
CTRA250117P000370002023-12-05 1:08PM EDT37.0011.459.1014.000.00-10951.83%
CTRA250117P000400002023-12-05 4:52PM EDT40.0014.6012.0016.800.00-3055.98%
CTRA250117P000450002023-03-27 1:02PM EDT45.0021.2018.0022.500.00-2278.71%