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
62.151,24 +320,90 (+0,52%)
Coterra Energy Inc. (CTRA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250620C00015000 | 2024-01-29 11:25AM EDT | 15.00 | 10.40 | 8.60 | 13.30 | 0.00 | - | 1 | 3 | 69.82% |
| CTRA250620C00018000 | 2024-04-03 11:08AM EDT | 18.00 | 11.50 | 8.00 | 12.50 | 0.00 | - | 1 | 4 | 52.86% |
| CTRA250620C00020000 | 2024-06-04 11:48AM EDT | 20.00 | 8.90 | 5.60 | 9.90 | 0.00 | - | 1 | 29 | 64.84% |
| CTRA250620C00023000 | 2024-05-29 9:59AM EDT | 23.00 | 6.10 | 3.20 | 7.40 | 0.00 | - | 1 | 3 | 54.10% |
| CTRA250620C00025000 | 2024-06-12 2:19PM EDT | 25.00 | 5.00 | 2.00 | 6.30 | 0.00 | - | 6 | 85 | 52.50% |
| CTRA250620C00027000 | 2024-06-14 1:45PM EDT | 27.00 | 2.90 | 0.95 | 5.20 | -0.78 | -21.20% | 20 | 594 | 49.94% |
| CTRA250620C00030000 | 2024-06-13 12:01PM EDT | 30.00 | 1.90 | 1.55 | 1.95 | 0.00 | - | 27 | 2,459 | 29.38% |
| CTRA250620C00032000 | 2024-06-13 11:14AM EDT | 32.00 | 1.30 | 1.05 | 1.35 | 0.00 | - | 5 | 1,998 | 28.53% |
| CTRA250620C00035000 | 2024-06-05 3:36PM EDT | 35.00 | 0.85 | 0.25 | 0.90 | 0.00 | - | 40 | 524 | 29.57% |
| CTRA250620C00037000 | 2024-05-08 12:59PM EDT | 37.00 | 0.75 | 0.35 | 0.65 | 0.00 | - | 121 | 2,219 | 29.59% |
| CTRA250620C00040000 | 2024-05-28 2:15PM EDT | 40.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 29.74% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250620P00015000 | 2024-06-06 11:39AM EDT | 15.00 | 0.15 | 0.20 | 0.40 | 0.00 | - | 6 | 111 | 44.19% |
| CTRA250620P00018000 | 2024-05-21 11:09AM EDT | 18.00 | 0.50 | 0.30 | 0.60 | 0.00 | - | 3 | 259 | 37.06% |
| CTRA250620P00020000 | 2024-05-21 11:09AM EDT | 20.00 | 0.60 | 0.50 | 0.90 | 0.00 | - | 3 | 2,936 | 34.52% |
| CTRA250620P00023000 | 2024-06-12 11:22AM EDT | 23.00 | 1.05 | 1.00 | 1.45 | 0.00 | - | 55 | 2,251 | 29.69% |
| CTRA250620P00025000 | 2024-06-13 2:43PM EDT | 25.00 | 1.70 | 1.75 | 2.20 | 0.00 | - | 2 | 835 | 28.86% |
| CTRA250620P00027000 | 2024-06-07 2:03PM EDT | 27.00 | 2.25 | 2.60 | 3.10 | 0.00 | - | 2 | 849 | 27.56% |
| CTRA250620P00030000 | 2024-06-04 10:26AM EDT | 30.00 | 4.20 | 2.35 | 6.60 | 0.00 | - | 300 | 871 | 42.41% |
| CTRA250620P00032000 | 2024-04-22 9:54AM EDT | 32.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTRA250620P00035000 | 2024-04-30 3:21PM EDT | 35.00 | 7.90 | 5.10 | 9.90 | 0.00 | - | 2 | 3 | 37.90% |
© 2024 Yahoo. Tutti i diritti riservati.