Colgate-Palmolive Company (CL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:39PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 31.48 | 35.10 | 39.00 | 0.00 | - | 2 | 0 | 205.23% |
| CL240517C00060000 | 2024-04-18 3:23PM EDT | 60.00 | 26.84 | 30.70 | 32.50 | 0.00 | - | 7,400 | 0 | 118.75% |
| CL240517C00062500 | 2024-04-18 3:23PM EDT | 62.50 | 24.00 | 27.60 | 30.00 | 0.00 | - | 9,620 | 0 | 109.18% |
| CL240517C00065000 | 2024-04-18 3:23PM EDT | 65.00 | 21.70 | 25.10 | 28.20 | 0.00 | - | 14,060 | 3,799 | 128.81% |
| CL240517C00067500 | 2024-04-18 3:23PM EDT | 67.50 | 19.00 | 22.60 | 25.90 | 0.00 | - | 4,440 | 1,302 | 123.97% |
| CL240517C00070000 | 2024-04-22 2:30PM EDT | 70.00 | 18.79 | 20.10 | 23.80 | 0.00 | - | 10 | 10 | 123.44% |
| CL240517C00072500 | 2024-04-17 10:36AM EDT | 72.50 | 13.70 | 19.50 | 20.60 | 0.00 | - | 10 | 9,408 | 75.68% |
| CL240517C00075000 | 2024-04-26 9:41AM EDT | 75.00 | 16.62 | 17.10 | 17.80 | 0.00 | - | 1 | 27 | 62.94% |
| CL240517C00077500 | 2024-04-26 9:30AM EDT | 77.50 | 13.70 | 14.50 | 15.00 | 0.00 | - | 2 | 246 | 56.74% |
| CL240517C00080000 | 2024-04-26 10:58AM EDT | 80.00 | 9.84 | 12.00 | 13.20 | 0.00 | - | 1 | 2,083 | 51.71% |
| CL240517C00082500 | 2024-04-26 3:27PM EDT | 82.50 | 8.82 | 9.60 | 10.20 | 0.00 | - | 21 | 14,870 | 45.75% |
| CL240517C00085000 | 2024-05-01 11:37AM EDT | 85.00 | 7.13 | 7.10 | 7.70 | +0.11 | +1.57% | 347 | 2,487 | 36.82% |
| CL240517C00086000 | 2024-04-22 10:06AM EDT | 86.00 | 2.90 | 6.10 | 6.50 | 0.00 | - | - | 4 | 28.71% |
| CL240517C00087000 | 2024-04-22 2:56PM EDT | 87.00 | 2.75 | 5.20 | 5.60 | 0.00 | - | - | 27 | 27.44% |
| CL240517C00087500 | 2024-04-30 2:29PM EDT | 87.50 | 4.55 | 4.60 | 5.00 | 0.00 | - | 6 | 2,899 | 23.54% |
| CL240517C00088000 | 2024-04-26 12:13PM EDT | 88.00 | 2.85 | 4.20 | 4.50 | 0.00 | - | 95 | 157 | 21.78% |
| CL240517C00089000 | 2024-04-30 11:09AM EDT | 89.00 | 2.85 | 3.30 | 3.60 | 0.00 | - | 25 | 93 | 20.02% |
| CL240517C00090000 | 2024-05-01 1:01PM EDT | 90.00 | 2.55 | 2.45 | 2.60 | +0.11 | +4.51% | 2 | 3,300 | 16.04% |
| CL240517C00091000 | 2024-04-30 3:40PM EDT | 91.00 | 1.65 | 1.65 | 1.80 | 0.00 | - | 172 | 184 | 14.55% |
| CL240517C00092000 | 2024-05-01 11:50AM EDT | 92.00 | 1.00 | 1.05 | 1.15 | +0.05 | +5.26% | 8 | 476 | 13.67% |
| CL240517C00092500 | 2024-05-01 9:30AM EDT | 92.50 | 0.74 | 0.80 | 0.90 | -0.01 | -1.33% | 1 | 532 | 13.53% |
| CL240517C00093000 | 2024-04-30 2:59PM EDT | 93.00 | 0.55 | 0.60 | 0.65 | 0.00 | - | 46 | 49 | 12.89% |
| CL240517C00094000 | 2024-04-30 2:42PM EDT | 94.00 | 0.27 | 0.30 | 0.35 | 0.00 | - | 1 | 36 | 12.79% |
| CL240517C00095000 | 2024-04-29 10:12AM EDT | 95.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 110 | 291 | 14.45% |
| CL240517C00096000 | 2024-04-26 9:34AM EDT | 96.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 25 | 15.09% |
| CL240517C00097500 | 2024-03-28 10:24AM EDT | 97.50 | 0.18 | 0.05 | 1.40 | 0.00 | - | 3 | 4 | 42.14% |
| CL240517C00099000 | 2024-04-26 9:56AM EDT | 99.00 | 0.05 | 0.05 | 0.95 | 0.00 | - | 728 | 727 | 40.28% |
| CL240517C00100000 | 2024-05-01 10:26AM EDT | 100.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 11 | 834 | 23.05% |
| CL240517C00105000 | 2024-02-22 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.96% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517P00045000 | 2023-10-18 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| CL240517P00047500 | 2023-11-27 11:06AM EDT | 47.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 140.23% |
| CL240517P00050000 | 2023-10-06 10:19AM EDT | 50.00 | 0.46 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 152.73% |
| CL240517P00055000 | 2024-01-19 11:42AM EDT | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 648 | 129.49% |
| CL240517P00060000 | 2024-03-19 9:38AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,017 | 79.30% |
| CL240517P00062500 | 2024-04-15 2:28PM EDT | 62.50 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 142 | 121.19% |
| CL240517P00065000 | 2024-02-21 10:55AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 39 | 632 | 100.20% |
| CL240517P00067500 | 2024-04-23 2:35PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 690 | 91.11% |
| CL240517P00070000 | 2024-04-29 10:07AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 126 | 368 | 58.01% |
| CL240517P00072500 | 2024-04-29 1:46PM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 422 | 73.73% |
| CL240517P00075000 | 2024-04-30 10:10AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,448 | 1,730 | 44.92% |
| CL240517P00077500 | 2024-04-29 9:31AM EDT | 77.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 593 | 43.36% |
| CL240517P00080000 | 2024-04-24 3:26PM EDT | 80.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 2,344 | 46.09% |
| CL240517P00082500 | 2024-04-30 11:12AM EDT | 82.50 | 0.12 | 0.05 | 0.75 | 0.00 | - | 8 | 520 | 50.00% |
| CL240517P00083000 | 2024-04-25 3:25PM EDT | 83.00 | 0.05 | 0.05 | 0.65 | -0.15 | -75.00% | 1 | 8 | 45.90% |
| CL240517P00084000 | 2024-04-22 11:23AM EDT | 84.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 27 | 44.39% |
| CL240517P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 686 | 27.15% |
| CL240517P00086000 | 2024-04-30 9:49AM EDT | 86.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 13 | 24.12% |
| CL240517P00087000 | 2024-04-26 10:25AM EDT | 87.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 500 | 500 | 21.00% |
| CL240517P00087500 | 2024-05-01 9:42AM EDT | 87.50 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 6 | 835 | 19.48% |
| CL240517P00088000 | 2024-04-30 12:41PM EDT | 88.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 99 | 17.87% |
| CL240517P00089000 | 2024-05-01 10:28AM EDT | 89.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 4 | 519 | 16.85% |
| CL240517P00090000 | 2024-04-30 3:59PM EDT | 90.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 127 | 293 | 14.92% |
| CL240517P00091000 | 2024-05-01 12:53PM EDT | 91.00 | 0.54 | 0.50 | 0.60 | +0.01 | +1.89% | 47 | 18 | 13.60% |
| CL240517P00092000 | 2024-04-30 3:54PM EDT | 92.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 116 | 116 | 12.79% |
| CL240517P00092500 | 2024-03-14 9:45AM EDT | 92.50 | 4.30 | 7.10 | 7.70 | 0.00 | - | 22 | 106 | 90.92% |
| CL240517P00095000 | 2024-02-29 11:36AM EDT | 95.00 | 8.90 | 4.80 | 6.30 | 0.00 | - | - | 10 | 58.72% |
| CL240517P00100000 | 2024-04-23 3:28PM EDT | 100.00 | 11.10 | 7.30 | 8.20 | 0.00 | - | 5 | 0 | 30.71% |
| CL240517P00105000 | 2024-01-24 4:44PM EDT | 105.00 | 24.27 | 16.10 | 20.80 | 0.00 | - | 4 | 0 | 128.08% |
| CL240517P00110000 | 2024-01-24 4:46PM EDT | 110.00 | 29.61 | 21.10 | 26.00 | 0.00 | - | 2 | 3 | 146.48% |
| CL240517P00115000 | 2024-01-24 4:46PM EDT | 115.00 | 34.64 | 26.10 | 31.00 | 0.00 | - | - | 0 | 161.84% |
© 2024 Yahoo. Todos los derechos reservados.