Colgate-Palmolive Company (CL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:46AM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816C00060000 | 2024-04-23 10:53AM EDT | 60.00 | 29.80 | 30.50 | 34.30 | 0.00 | - | 4 | 1 | 50.90% |
| CL240816C00065000 | 2024-01-09 11:25AM EDT | 65.00 | 16.60 | 18.00 | 22.80 | 0.00 | - | - | 1 | 0.00% |
| CL240816C00070000 | 2024-02-09 10:30AM EDT | 70.00 | 15.52 | 17.70 | 19.80 | 0.00 | - | 1 | 13 | 0.00% |
| CL240816C00072500 | 2024-01-08 11:16AM EDT | 72.50 | 9.90 | 13.20 | 13.80 | 0.00 | - | 6 | 22 | 0.00% |
| CL240816C00075000 | 2024-04-26 10:31AM EDT | 75.00 | 16.34 | 17.60 | 17.90 | 0.00 | - | 4 | 60 | 33.89% |
| CL240816C00077500 | 2024-04-18 3:54PM EDT | 77.50 | 10.40 | 13.40 | 15.50 | 0.00 | - | 8 | 26 | 30.84% |
| CL240816C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 12.28 | 12.90 | 13.10 | 0.00 | - | 1 | 105 | 27.64% |
| CL240816C00082500 | 2024-04-29 11:50AM EDT | 82.50 | 9.29 | 10.50 | 10.70 | 0.00 | - | 1 | 646 | 24.27% |
| CL240816C00085000 | 2024-04-30 3:00PM EDT | 85.00 | 8.30 | 8.30 | 8.60 | 0.00 | - | 1 | 417 | 22.64% |
| CL240816C00087500 | 2024-04-30 10:06AM EDT | 87.50 | 6.20 | 6.30 | 6.50 | 0.00 | - | 22 | 880 | 20.30% |
| CL240816C00090000 | 2024-05-01 11:16AM EDT | 90.00 | 4.50 | 4.50 | 4.70 | -0.30 | -6.25% | 161 | 4,841 | 18.76% |
| CL240816C00092500 | 2024-04-30 3:52PM EDT | 92.50 | 3.30 | 3.00 | 3.10 | 0.00 | - | 17 | 660 | 17.08% |
| CL240816C00095000 | 2024-04-30 3:47PM EDT | 95.00 | 1.95 | 1.80 | 1.95 | 0.00 | - | 2 | 764 | 16.22% |
| CL240816C00097500 | 2024-04-30 11:50AM EDT | 97.50 | 1.00 | 1.00 | 1.15 | 0.00 | - | 62 | 147 | 15.66% |
| CL240816C00100000 | 2024-04-26 3:41PM EDT | 100.00 | 0.52 | 0.55 | 0.65 | 0.00 | - | 10 | 46 | 15.39% |
| CL240816C00105000 | 2024-04-26 2:51PM EDT | 105.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 9 | 25 | 16.31% |
| CL240816C00115000 | 2024-03-18 9:59AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 31.18% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240816P00050000 | 2024-02-13 3:39PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 63.87% |
| CL240816P00055000 | 2024-02-12 10:35AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 55.08% |
| CL240816P00060000 | 2024-02-23 1:29PM EDT | 60.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 53 | 47.61% |
| CL240816P00065000 | 2024-04-01 10:22AM EDT | 65.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 6 | 53 | 46.27% |
| CL240816P00070000 | 2024-04-29 9:55AM EDT | 70.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 2 | 65 | 38.28% |
| CL240816P00072500 | 2024-04-26 9:40AM EDT | 72.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 68 | 34.42% |
| CL240816P00075000 | 2024-04-22 9:59AM EDT | 75.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 52 | 30.65% |
| CL240816P00077500 | 2024-04-23 1:58PM EDT | 77.50 | 0.45 | 0.20 | 0.30 | 0.00 | - | 2 | 160 | 21.14% |
| CL240816P00080000 | 2024-04-29 11:05AM EDT | 80.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 3 | 591 | 19.36% |
| CL240816P00082500 | 2024-04-30 9:30AM EDT | 82.50 | 0.60 | 0.45 | 0.55 | 0.00 | - | 5 | 425 | 17.63% |
| CL240816P00085000 | 2024-04-30 11:12AM EDT | 85.00 | 0.83 | 0.75 | 0.85 | 0.00 | - | 8 | 410 | 16.50% |
| CL240816P00087500 | 2024-05-01 11:15AM EDT | 87.50 | 1.22 | 1.15 | 1.30 | -0.38 | -23.75% | 2 | 447 | 15.35% |
| CL240816P00090000 | 2024-05-01 11:24AM EDT | 90.00 | 1.90 | 1.85 | 1.90 | 0.00 | - | 146 | 271 | 13.82% |
| CL240816P00092500 | 2024-04-30 3:59PM EDT | 92.50 | 2.85 | 2.80 | 2.85 | 0.00 | - | 101 | 306 | 12.56% |
| CL240816P00095000 | 2024-04-30 9:46AM EDT | 95.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | 41 | 38 | 12.43% |
| CL240816P00097500 | 2024-04-10 1:20PM EDT | 97.50 | 6.80 | 5.90 | 7.20 | -4.30 | -38.74% | 1 | 1 | 18.09% |
© 2024 Yahoo. Todos los derechos reservados.