U.S. markets open in 9 minutes
F S&P 500
5,520.25 -16.75 (-0.30%) F Dow Jones
39,418.00 -108.00 (-0.27%) F Nasdaq
19,911.50 -60.75 (-0.30%) E-mini Russell 2000 Index Futur
2,031.50 -13.40 (-0.66%) Petróleo
80.77 -0.06 (-0.07%) Oro
2,316.20 -14.60 (-0.63%)
Civitas Resources, Inc. (CIVI)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241018C00060000 | 2024-06-25 3:19PM EDT | 60.00 | 10.70 | 0.00 | 0.00 | -1.70 | -13.71% | 1 | 13 | 0.00% |
| CIVI241018C00065000 | 2024-06-13 10:37AM EDT | 65.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CIVI241018C00067500 | 2024-06-11 10:13AM EDT | 67.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CIVI241018C00070000 | 2024-06-11 9:46AM EDT | 70.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.39% |
| CIVI241018C00072500 | 2024-06-24 3:04PM EDT | 72.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 1.56% |
| CIVI241018C00075000 | 2024-06-24 10:08AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 3.13% |
| CIVI241018C00077500 | 2024-06-25 3:18PM EDT | 77.50 | 1.50 | 0.00 | 0.00 | -1.30 | -46.43% | 2 | 7 | 6.25% |
| CIVI241018C00080000 | 2024-06-06 9:30AM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 6.25% |
| CIVI241018C00082500 | 2024-06-04 9:30AM EDT | 82.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 6.25% |
| CIVI241018C00085000 | 2024-06-18 2:25PM EDT | 85.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
| CIVI241018C00087500 | 2024-06-12 9:30AM EDT | 87.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 12.50% |
| CIVI241018C00090000 | 2024-05-30 9:30AM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 12.50% |
| CIVI241018C00095000 | 2024-05-29 2:40PM EDT | 95.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CIVI241018C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 67 | 63.82% |
| CIVI241018C00105000 | 2024-04-26 9:30AM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 93 | 68.90% |
| CIVI241018C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241018P00040000 | 2024-02-22 10:30AM EDT | 40.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 98.95% |
| CIVI241018P00042500 | 2024-03-12 9:30AM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 25.00% |
| CIVI241018P00045000 | 2024-03-13 9:30AM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 12.50% |
| CIVI241018P00047500 | 2024-04-19 9:30AM EDT | 47.50 | 1.35 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 75.34% |
| CIVI241018P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 5 | 35 | 68.19% |
| CIVI241018P00052500 | 2024-06-20 9:30AM EDT | 52.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| CIVI241018P00055000 | 2024-06-25 9:30AM EDT | 55.00 | 1.20 | 0.00 | 0.00 | -0.40 | -25.00% | 1 | 37 | 12.50% |
| CIVI241018P00057500 | 2024-06-21 9:41AM EDT | 57.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 73 | 95 | 6.25% |
| CIVI241018P00060000 | 2024-06-17 10:52AM EDT | 60.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 6.25% |
| CIVI241018P00062500 | 2024-06-20 1:29PM EDT | 62.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| CIVI241018P00065000 | 2024-06-13 11:56AM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| CIVI241018P00067500 | 2024-06-13 1:19PM EDT | 67.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| CIVI241018P00070000 | 2024-06-03 1:27PM EDT | 70.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.