Colgate-Palmolive Company (CL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:13AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621C00037500 | 2023-06-20 11:41AM EDT | 37.50 | 40.49 | 39.60 | 40.70 | 0.00 | - | - | 4 | 0.00% |
| CL240621C00045000 | 2024-01-26 11:29AM EDT | 45.00 | 38.28 | 39.50 | 44.00 | 0.00 | - | 4 | 2 | 0.00% |
| CL240621C00050000 | 2023-03-02 2:37PM EDT | 50.00 | 25.30 | 26.00 | 27.00 | 0.00 | - | - | 14 | 0.00% |
| CL240621C00055000 | 2023-07-06 1:37PM EDT | 55.00 | 23.50 | 22.80 | 23.30 | 0.00 | - | - | 7 | 0.00% |
| CL240621C00060000 | 2024-03-28 12:13PM EDT | 60.00 | 30.30 | 29.00 | 33.70 | 0.00 | - | 1 | 38 | 103.91% |
| CL240621C00062500 | 2024-01-26 1:34PM EDT | 62.50 | 21.29 | 22.60 | 25.40 | 0.00 | - | 1 | 59 | 0.00% |
| CL240621C00065000 | 2024-04-19 9:47AM EDT | 65.00 | 22.20 | 25.00 | 28.70 | 0.00 | - | 3 | 55 | 50.10% |
| CL240621C00067500 | 2023-12-27 2:52PM EDT | 67.50 | 13.12 | 14.00 | 18.70 | 0.00 | - | 1 | 17 | 0.00% |
| CL240621C00070000 | 2024-04-26 11:02AM EDT | 70.00 | 20.91 | 22.00 | 22.30 | 0.00 | - | 1 | 94 | 52.83% |
| CL240621C00072500 | 2024-04-24 3:52PM EDT | 72.50 | 17.37 | 19.60 | 19.80 | 0.00 | - | 1 | 159 | 47.41% |
| CL240621C00075000 | 2024-05-01 10:03AM EDT | 75.00 | 16.87 | 17.10 | 17.30 | +2.17 | +14.76% | 1 | 278 | 42.09% |
| CL240621C00077500 | 2024-04-26 2:47PM EDT | 77.50 | 14.28 | 14.60 | 14.90 | 0.00 | - | 1 | 240 | 38.43% |
| CL240621C00080000 | 2024-04-26 10:58AM EDT | 80.00 | 10.25 | 12.20 | 12.40 | 0.00 | - | 2 | 1,838 | 33.08% |
| CL240621C00082500 | 2024-04-30 10:30AM EDT | 82.50 | 9.75 | 9.80 | 10.00 | 0.00 | - | 2 | 1,556 | 28.96% |
| CL240621C00085000 | 2024-04-30 12:06PM EDT | 85.00 | 7.54 | 7.30 | 7.60 | 0.00 | - | 13 | 1,688 | 24.44% |
| CL240621C00087500 | 2024-04-30 1:34PM EDT | 87.50 | 5.20 | 5.10 | 5.30 | 0.00 | - | 1 | 1,128 | 20.31% |
| CL240621C00090000 | 2024-05-01 10:26AM EDT | 90.00 | 3.00 | 3.10 | 3.30 | -0.50 | -14.29% | 37 | 2,645 | 17.43% |
| CL240621C00092500 | 2024-04-30 3:51PM EDT | 92.50 | 1.85 | 1.55 | 1.65 | 0.00 | - | 24 | 2,108 | 14.76% |
| CL240621C00095000 | 2024-04-30 3:58PM EDT | 95.00 | 0.60 | 0.65 | 0.70 | -0.25 | -29.41% | 1 | 2,635 | 13.73% |
| CL240621C00097500 | 2024-04-30 1:22PM EDT | 97.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 46 | 549 | 14.04% |
| CL240621C00100000 | 2024-04-30 12:24PM EDT | 100.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 416 | 23.72% |
| CL240621C00105000 | 2023-04-28 1:04PM EDT | 105.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 34.77% |
| CL240621C00110000 | 2023-03-20 9:40AM EDT | 110.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 20 | 36.55% |
| CL240621C00115000 | 2024-01-03 2:23PM EDT | 115.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 10 | 30.08% |
| CL240621C00120000 | 2024-03-12 10:31AM EDT | 120.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 34.77% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621P00040000 | 2023-03-03 3:58PM EDT | 40.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 116.50% |
| CL240621P00042500 | 2023-11-16 4:28PM EDT | 42.50 | 0.20 | 0.00 | 2.25 | 0.00 | - | 4 | 0 | 142.48% |
| CL240621P00045000 | 2024-01-26 11:32AM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 27 | 72.27% |
| CL240621P00047500 | 2024-01-03 10:33AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| CL240621P00050000 | 2024-02-02 4:09PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 219 | 91.75% |
| CL240621P00055000 | 2024-02-29 10:30AM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 53.13% |
| CL240621P00060000 | 2024-04-25 3:31PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,714 | 53.71% |
| CL240621P00062500 | 2024-04-29 2:20PM EDT | 62.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 608 | 49.22% |
| CL240621P00065000 | 2024-02-22 11:03AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 180 | 1,447 | 56.64% |
| CL240621P00067500 | 2024-04-30 3:21PM EDT | 67.50 | 0.07 | 0.05 | 0.20 | 0.00 | - | 9 | 1,114 | 45.41% |
| CL240621P00070000 | 2024-04-23 2:35PM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 1,082 | 40.82% |
| CL240621P00072500 | 2024-04-26 1:47PM EDT | 72.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 513 | 49.32% |
| CL240621P00075000 | 2024-04-26 3:56PM EDT | 75.00 | 0.06 | 0.05 | 0.50 | 0.00 | - | 67 | 2,512 | 39.31% |
| CL240621P00077500 | 2024-04-26 12:10PM EDT | 77.50 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 498 | 37.67% |
| CL240621P00080000 | 2024-04-26 9:52AM EDT | 80.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 104 | 1,706 | 25.64% |
| CL240621P00082500 | 2024-04-26 12:10PM EDT | 82.50 | 0.21 | 0.15 | 0.20 | 0.00 | - | 1 | 734 | 19.07% |
| CL240621P00085000 | 2024-05-01 9:40AM EDT | 85.00 | 0.29 | 0.20 | 0.30 | +0.04 | +16.00% | 31 | 775 | 16.46% |
| CL240621P00087500 | 2024-05-01 10:55AM EDT | 87.50 | 0.45 | 0.40 | 0.50 | -0.25 | -35.71% | 105 | 584 | 14.05% |
| CL240621P00090000 | 2024-04-30 2:42PM EDT | 90.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 40 | 1,545 | 12.43% |
| CL240621P00092500 | 2024-05-01 9:42AM EDT | 92.50 | 2.15 | 1.90 | 2.00 | +0.30 | +16.22% | 2 | 679 | 11.10% |
| CL240621P00095000 | 2024-05-01 9:31AM EDT | 95.00 | 3.74 | 3.50 | 3.70 | +0.53 | +16.51% | 150 | 150 | 10.33% |
| CL240621P00105000 | 2024-01-09 4:11PM EDT | 105.00 | 24.80 | 18.50 | 23.00 | 0.00 | - | - | 0 | 88.35% |
© 2024 Yahoo. Todos los derechos reservados.