Civitas Resources, Inc. (CIVI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621C00060000 | 2024-05-24 12:13PM EDT | 60.00 | 12.10 | 9.70 | 14.50 | -4.95 | -29.03% | 2 | 2 | 100.10% |
| CIVI240621C00065000 | 2024-05-20 10:00AM EDT | 65.00 | 10.00 | 4.80 | 9.50 | 0.00 | - | 1 | 5 | 73.58% |
| CIVI240621C00067500 | 2024-03-13 11:05AM EDT | 67.50 | 5.58 | 7.50 | 12.00 | 0.00 | - | - | 6 | 99.15% |
| CIVI240621C00070000 | 2024-05-23 3:43PM EDT | 70.00 | 2.40 | 2.20 | 2.95 | 0.00 | - | 4 | 14 | 24.34% |
| CIVI240621C00072500 | 2024-05-24 9:32AM EDT | 72.50 | 1.35 | 0.95 | 1.85 | +0.05 | +3.85% | 2 | 73 | 27.74% |
| CIVI240621C00075000 | 2024-05-24 3:59PM EDT | 75.00 | 0.35 | 0.30 | 0.50 | -0.10 | -22.22% | 3 | 271 | 20.31% |
| CIVI240621C00077500 | 2024-05-24 11:31AM EDT | 77.50 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 1 | 152 | 21.68% |
| CIVI240621C00080000 | 2024-05-23 11:31AM EDT | 80.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 936 | 26.32% |
| CIVI240621C00082500 | 2024-05-23 12:49PM EDT | 82.50 | 0.05 | 0.00 | 2.25 | 0.00 | - | 6 | 100 | 56.20% |
| CIVI240621C00085000 | 2024-05-16 3:50PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 3 | 63 | 60.89% |
| CIVI240621C00090000 | 2024-05-09 10:18AM EDT | 90.00 | 0.26 | 0.00 | 4.40 | 0.00 | - | 5 | 25 | 96.83% |
| CIVI240621C00095000 | 2024-04-12 9:30AM EDT | 95.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 113.33% |
| CIVI240621C00110000 | 2024-03-22 9:30AM EDT | 110.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 85.74% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621P00047500 | 2024-03-05 10:30AM EDT | 47.50 | 0.95 | 0.00 | 3.60 | 0.00 | - | - | 5 | 150.10% |
| CIVI240621P00055000 | 2024-03-14 9:30AM EDT | 55.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 123.19% |
| CIVI240621P00060000 | 2024-04-26 10:33AM EDT | 60.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 36 | 57.86% |
| CIVI240621P00062500 | 2024-04-08 9:30AM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| CIVI240621P00065000 | 2024-05-24 11:07AM EDT | 65.00 | 0.27 | 0.15 | 0.40 | -0.03 | -10.00% | 11 | 31 | 33.64% |
| CIVI240621P00067500 | 2024-05-23 2:23PM EDT | 67.50 | 0.75 | 0.05 | 2.35 | 0.00 | - | 54 | 68 | 56.54% |
| CIVI240621P00070000 | 2024-05-24 11:07AM EDT | 70.00 | 1.33 | 1.25 | 1.65 | -0.02 | -1.48% | 11 | 197 | 32.96% |
| CIVI240621P00072500 | 2024-05-24 9:47AM EDT | 72.50 | 3.16 | 0.80 | 4.20 | +0.63 | +24.90% | 1 | 215 | 50.73% |
| CIVI240621P00075000 | 2024-05-22 9:44AM EDT | 75.00 | 4.31 | 3.80 | 6.20 | 0.00 | - | 1 | 80 | 57.42% |
| CIVI240621P00077500 | 2024-05-17 3:56PM EDT | 77.50 | 5.34 | 4.70 | 9.50 | 0.00 | - | 1 | 4 | 79.59% |
| CIVI240621P00080000 | 2024-05-10 12:47PM EDT | 80.00 | 5.06 | 7.00 | 11.70 | 0.00 | - | 25 | 1 | 50.73% |
| CIVI240621P00082500 | 2024-04-10 11:07AM EDT | 82.50 | 8.09 | 5.20 | 10.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.