U.S. markets open in 3 hours 13 minutes
F S&P 500
5,569.25 +0.50 (+0.01%) F Dow Jones
39,731.00 +43.00 (+0.11%) F Nasdaq
20,262.75 +7.50 (+0.04%) E-mini Russell 2000 Index Futur
2,058.70 +3.70 (+0.18%) Petróleo
82.83 +0.02 (+0.02%) Oro
2,356.50 +23.10 (+0.99%)
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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240719C00080000 | 2024-05-29 10:28AM EDT | 80.00 | 12.42 | 16.10 | 18.40 | 0.00 | - | - | 1 | 80.37% |
| CL240719C00082500 | 2024-06-28 3:49PM EDT | 82.50 | 14.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CL240719C00085000 | 2024-06-11 9:30AM EDT | 85.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240719C00087500 | 2024-06-20 12:35PM EDT | 87.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CL240719C00090000 | 2024-06-27 3:18PM EDT | 90.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL240719C00092500 | 2024-07-01 2:12PM EDT | 92.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CL240719C00093000 | 2024-07-02 9:34AM EDT | 93.00 | 2.80 | 0.00 | 0.00 | -3.15 | -52.94% | 1 | 0 | 0.00% |
| CL240719C00095000 | 2024-07-02 10:52AM EDT | 95.00 | 1.35 | 0.00 | 0.00 | -0.28 | -17.18% | 2 | 0 | 0.00% |
| CL240719C00097000 | 2024-07-02 3:49PM EDT | 97.00 | 0.64 | 0.00 | 0.00 | +0.04 | +6.67% | 93 | 0 | 1.56% |
| CL240719C00097500 | 2024-07-02 2:55PM EDT | 97.50 | 0.40 | 0.00 | 0.00 | +0.01 | +2.56% | 74 | 0 | 1.56% |
| CL240719C00098000 | 2024-07-02 3:50PM EDT | 98.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CL240719C00099000 | 2024-07-02 10:41AM EDT | 99.00 | 0.17 | 0.00 | 0.00 | -0.08 | -32.00% | 1 | 0 | 3.13% |
| CL240719C00100000 | 2024-07-02 10:19AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | -0.04 | -28.57% | 23 | 0 | 6.25% |
| CL240719C00101000 | 2024-07-01 1:30PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| CL240719C00102000 | 2024-07-01 1:28PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| CL240719C00103000 | 2024-06-26 12:14PM EDT | 103.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CL240719C00104000 | 2024-06-25 12:09PM EDT | 104.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CL240719C00105000 | 2024-06-14 1:27PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CL240719C00110000 | 2024-07-01 1:30PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 12.50% |
| CL240719C00115000 | 2024-06-28 9:30AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL240719C00120000 | 2024-06-21 3:07PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CL240719C00140000 | 2024-06-21 9:30AM EDT | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240719P00080000 | 2024-06-18 1:44PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CL240719P00082500 | 2024-06-26 11:53AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| CL240719P00085000 | 2024-07-02 10:19AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CL240719P00087500 | 2024-06-24 12:43PM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CL240719P00090000 | 2024-07-02 9:55AM EDT | 90.00 | 0.12 | 0.00 | 0.00 | +0.06 | +100.00% | 1 | 0 | 6.25% |
| CL240719P00091000 | 2024-06-27 11:28AM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CL240719P00092000 | 2024-07-01 3:22PM EDT | 92.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CL240719P00092500 | 2024-07-02 9:55AM EDT | 92.50 | 0.29 | 0.00 | 0.00 | +0.04 | +16.00% | 11 | 0 | 6.25% |
| CL240719P00093000 | 2024-06-28 12:38PM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| CL240719P00094000 | 2024-07-02 3:15PM EDT | 94.00 | 0.40 | 0.00 | 0.00 | +0.05 | +14.29% | 22 | 0 | 3.13% |
| CL240719P00095000 | 2024-07-02 3:55PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | -0.20 | -25.00% | 77 | 0 | 1.56% |
| CL240719P00096000 | 2024-07-01 3:53PM EDT | 96.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| CL240719P00097000 | 2024-07-01 3:46PM EDT | 97.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CL240719P00097500 | 2024-07-02 10:58AM EDT | 97.50 | 2.55 | 0.00 | 0.00 | +0.17 | +7.14% | 5 | 0 | 0.00% |
| CL240719P00098000 | 2024-07-01 12:00PM EDT | 98.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CL240719P00099000 | 2024-06-27 11:13AM EDT | 99.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CL240719P00100000 | 2024-06-28 2:10PM EDT | 100.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CL240719P00103000 | 2024-06-28 1:42PM EDT | 103.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CL240719P00104000 | 2024-06-26 9:52AM EDT | 104.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CL240719P00105000 | 2024-06-26 3:56PM EDT | 105.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CL240719P00106000 | 2024-06-26 9:51AM EDT | 106.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CL240719P00108000 | 2024-06-25 1:08PM EDT | 108.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.