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
62.210,18 +431,18 (+0,70%)
Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240621C00015000 | 2024-05-20 9:50AM EDT | 15.00 | 13.55 | 10.40 | 13.80 | 0.00 | - | 2 | 4 | 339.84% |
| CTRA240621C00017000 | 2024-02-26 4:38PM EDT | 17.00 | 8.93 | 9.20 | 12.60 | 0.00 | - | 1 | 0 | 408.20% |
| CTRA240621C00018000 | 2023-10-13 9:37AM EDT | 18.00 | 11.50 | 8.80 | 9.80 | 0.00 | - | 1 | 1 | 285.94% |
| CTRA240621C00020000 | 2024-06-03 1:35PM EDT | 20.00 | 7.71 | 5.00 | 8.90 | 0.00 | - | 45 | 70 | 171.09% |
| CTRA240621C00021000 | 2024-02-21 1:32PM EDT | 21.00 | 5.14 | 6.10 | 8.60 | 0.00 | - | 6 | 6 | 316.60% |
| CTRA240621C00022000 | 2024-04-09 12:28PM EDT | 22.00 | 5.99 | 5.00 | 8.30 | 0.00 | - | 2 | 37 | 310.35% |
| CTRA240621C00022500 | 2024-06-13 9:51AM EDT | 22.50 | 5.40 | 2.25 | 6.00 | 0.00 | - | 3 | 3 | 278.91% |
| CTRA240621C00023000 | 2024-06-04 9:34AM EDT | 23.00 | 4.45 | 2.35 | 4.10 | 0.00 | - | 5 | 35 | 124.81% |
| CTRA240621C00023500 | 2024-05-23 11:59AM EDT | 23.50 | 4.10 | 3.20 | 3.60 | 0.00 | - | - | 1 | 86.72% |
| CTRA240621C00024000 | 2024-05-10 3:57PM EDT | 24.00 | 4.10 | 2.15 | 4.70 | 0.00 | - | 27 | 60 | 133.40% |
| CTRA240621C00024500 | 2024-05-22 2:41PM EDT | 24.50 | 3.10 | 1.90 | 2.55 | 0.00 | - | - | 10 | 83.40% |
| CTRA240621C00025000 | 2024-06-12 3:58PM EDT | 25.00 | 3.00 | 1.70 | 2.00 | 0.00 | - | 5 | 49 | 66.21% |
| CTRA240621C00025500 | 2024-06-13 1:16PM EDT | 25.50 | 1.80 | 0.00 | 1.40 | 0.00 | - | 4 | 4 | 44.34% |
| CTRA240621C00026000 | 2024-06-14 9:56AM EDT | 26.00 | 0.90 | 0.80 | 0.90 | -1.57 | -63.56% | 8 | 929 | 32.81% |
| CTRA240621C00026500 | 2024-06-14 2:42PM EDT | 26.50 | 0.41 | 0.40 | 0.50 | -0.79 | -65.83% | 6 | 7 | 27.44% |
| CTRA240621C00027000 | 2024-06-14 3:56PM EDT | 27.00 | 0.16 | 0.15 | 0.25 | -0.29 | -64.44% | 150 | 2,440 | 26.95% |
| CTRA240621C00027500 | 2024-06-14 2:22PM EDT | 27.50 | 0.07 | 0.05 | 0.10 | -0.12 | -63.16% | 105 | 814 | 26.17% |
| CTRA240621C00028000 | 2024-06-14 3:33PM EDT | 28.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 73 | 2,489 | 28.71% |
| CTRA240621C00028500 | 2024-06-13 10:37AM EDT | 28.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 27 | 666 | 55.86% |
| CTRA240621C00029000 | 2024-06-14 3:05PM EDT | 29.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 5 | 2,249 | 43.75% |
| CTRA240621C00029500 | 2024-06-11 3:36PM EDT | 29.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 62 | 152.34% |
| CTRA240621C00030000 | 2024-06-14 2:55PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 2 | 2,740 | 50.00% |
| CTRA240621C00031000 | 2024-06-14 2:54PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 4 | 458 | 60.94% |
| CTRA240621C00032000 | 2024-06-06 12:21PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,264 | 71.88% |
| CTRA240621C00034000 | 2024-05-15 9:44AM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CTRA240621C00035000 | 2024-06-13 11:26AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 469 | 99.61% |
| CTRA240621C00037000 | 2024-05-16 2:45PM EDT | 37.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 175 | 22 | 186.52% |
| CTRA240621C00040000 | 2024-01-22 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240621P00015000 | 2023-10-04 10:35AM EDT | 15.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 1 | 341.02% |
| CTRA240621P00017000 | 2023-12-15 12:58PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 9 | 206.25% |
| CTRA240621P00018000 | 2024-06-12 11:00AM EDT | 18.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 4 | 3,047 | 358.98% |
| CTRA240621P00019000 | 2024-02-23 2:06PM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 225.00% |
| CTRA240621P00020000 | 2024-05-03 11:54AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 124.22% |
| CTRA240621P00021000 | 2024-05-28 2:27PM EDT | 21.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 198 | 330 | 259.96% |
| CTRA240621P00022000 | 2024-05-30 10:05AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 204 | 78.91% |
| CTRA240621P00023000 | 2024-06-07 2:44PM EDT | 23.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 2,492 | 89.06% |
| CTRA240621P00024000 | 2024-06-05 11:51AM EDT | 24.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 568 | 86.91% |
| CTRA240621P00025000 | 2024-06-05 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,186 | 38.28% |
| CTRA240621P00025500 | 2024-06-07 9:41AM EDT | 25.50 | 0.11 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 59.38% |
| CTRA240621P00026000 | 2024-06-13 11:07AM EDT | 26.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 2 | 930 | 30.86% |
| CTRA240621P00026500 | 2024-06-14 3:55PM EDT | 26.50 | 0.20 | 0.15 | 0.20 | +0.12 | +150.00% | 23 | 36 | 22.07% |
| CTRA240621P00027000 | 2024-06-14 3:49PM EDT | 27.00 | 0.39 | 0.40 | 0.45 | +0.19 | +95.00% | 8 | 2,221 | 21.49% |
| CTRA240621P00027500 | 2024-06-14 10:33AM EDT | 27.50 | 0.61 | 0.75 | 0.85 | +0.11 | +22.00% | 35 | 473 | 24.02% |
| CTRA240621P00028000 | 2024-06-14 9:58AM EDT | 28.00 | 1.18 | 1.20 | 1.35 | +0.34 | +40.48% | 55 | 1,561 | 33.01% |
| CTRA240621P00028500 | 2024-06-03 9:51AM EDT | 28.50 | 0.55 | 0.55 | 1.85 | 0.00 | - | 93 | 2 | 41.41% |
| CTRA240621P00029000 | 2024-06-10 11:51AM EDT | 29.00 | 2.00 | 1.20 | 2.35 | +1.15 | +135.29% | 1 | 29 | 49.02% |
| CTRA240621P00030000 | 2024-06-06 2:49PM EDT | 30.00 | 2.50 | 2.55 | 3.40 | 0.00 | - | 79 | 222 | 71.68% |
| CTRA240621P00031000 | 2024-04-22 1:08PM EDT | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTRA240621P00032000 | 2024-05-17 3:44PM EDT | 32.00 | 3.60 | 5.10 | 5.40 | 0.00 | - | 250 | 0 | 98.83% |
© 2024 Yahoo. Tutti i diritti riservati.