U.S. markets open in 2 hours 16 minutes
F S&P 500
5,570.75 +2.00 (+0.04%) F Dow Jones
39,738.00 +50.00 (+0.13%) F Nasdaq
20,260.50 +5.25 (+0.03%) E-mini Russell 2000 Index Futur
2,060.30 +5.30 (+0.26%) Petróleo
82.90 +0.09 (+0.11%) Oro
2,355.60 +22.20 (+0.95%)
Colgate-Palmolive Company (CL)
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 comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240712C00088000 | 2024-06-27 2:38PM EDT | 88.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CL240712C00092000 | 2024-06-17 3:32PM EDT | 92.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | - | 43 | 0.00% |
| CL240712C00094000 | 2024-07-02 1:50PM EDT | 94.00 | 2.30 | 0.00 | 0.00 | -2.64 | -53.44% | 2 | 0 | 0.00% |
| CL240712C00095000 | 2024-07-02 2:02PM EDT | 95.00 | 1.50 | 0.00 | 0.00 | +0.02 | +1.35% | 4 | 0 | 0.00% |
| CL240712C00096000 | 2024-07-02 2:59PM EDT | 96.00 | 0.70 | 0.00 | 0.00 | -0.50 | -41.67% | 14 | 0 | 0.00% |
| CL240712C00097000 | 2024-07-02 3:12PM EDT | 97.00 | 0.32 | 0.00 | 0.00 | -0.03 | -8.57% | 8 | 88 | 1.56% |
| CL240712C00098000 | 2024-06-28 9:52AM EDT | 98.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 3.13% |
| CL240712C00099000 | 2024-07-02 10:32AM EDT | 99.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 1 | 0 | 6.25% |
| CL240712C00100000 | 2024-07-01 1:20PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CL240712C00101000 | 2024-07-02 3:50PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 2 | 348 | 6.25% |
| CL240712C00102000 | 2024-07-01 9:57AM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CL240712C00103000 | 2024-06-26 9:30AM EDT | 103.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CL240712C00110000 | 2024-07-01 10:15AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| CL240712C00115000 | 2024-06-21 1:40PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 175 | 235 | 25.00% |
| CL240712C00120000 | 2024-06-18 3:38PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CL240712C00125000 | 2024-06-18 3:36PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240712P00082000 | 2024-07-02 9:46AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CL240712P00085000 | 2024-07-01 10:13AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| CL240712P00087000 | 2024-07-01 9:34AM EDT | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 12.50% |
| CL240712P00088000 | 2024-06-26 2:13PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 502 | 502 | 12.50% |
| CL240712P00091000 | 2024-06-10 9:52AM EDT | 91.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CL240712P00092000 | 2024-06-21 1:02PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 71 | 6.25% |
| CL240712P00093000 | 2024-07-01 1:01PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL240712P00094000 | 2024-07-02 3:12PM EDT | 94.00 | 0.16 | 0.00 | 0.00 | -0.14 | -46.67% | 60 | 0 | 3.13% |
| CL240712P00095000 | 2024-07-02 3:45PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | -0.25 | -45.45% | 4 | 0 | 1.56% |
| CL240712P00096000 | 2024-07-02 3:20PM EDT | 96.00 | 0.70 | 0.00 | 0.00 | -0.25 | -26.32% | 5 | 0 | 0.39% |
| CL240712P00097000 | 2024-07-02 11:25AM EDT | 97.00 | 1.45 | 0.00 | 0.00 | +0.45 | +45.00% | 14 | 49 | 0.00% |
| CL240712P00098000 | 2024-07-01 1:40PM EDT | 98.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.00% |
| CL240712P00099000 | 2024-06-24 3:24PM EDT | 99.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| CL240712P00100000 | 2024-06-24 3:55PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.