Colgate-Palmolive Company (CL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:34PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117C00035000 | 2023-10-24 2:51PM EDT | 35.00 | 38.80 | 40.60 | 44.70 | 0.00 | - | 1 | 5 | 0.00% |
| CL250117C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 49.48 | 52.90 | 56.80 | 0.00 | - | 2 | 3 | 60.84% |
| CL250117C00040000 | 2024-04-18 9:49AM EDT | 40.00 | 47.00 | 50.50 | 54.40 | 0.00 | - | 1 | 2 | 58.98% |
| CL250117C00042500 | 2022-12-30 4:49PM EDT | 42.50 | 37.85 | 28.10 | 33.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250117C00047500 | 2023-11-22 11:16AM EDT | 47.50 | 31.10 | 29.70 | 33.80 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00050000 | 2024-04-17 11:28AM EDT | 50.00 | 36.20 | 40.90 | 44.90 | 0.00 | - | 5 | 2 | 51.03% |
| CL250117C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 32.28 | 36.10 | 40.10 | 0.00 | - | 2 | 2 | 62.40% |
| CL250117C00060000 | 2024-01-19 1:42PM EDT | 60.00 | 22.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00062500 | 2023-12-14 4:21PM EDT | 62.50 | 17.10 | 18.00 | 23.00 | 0.00 | - | 8 | 17 | 0.00% |
| CL250117C00065000 | 2024-04-26 12:29PM EDT | 65.00 | 27.17 | 26.60 | 30.50 | 0.00 | - | 2 | 16 | 49.28% |
| CL250117C00067500 | 2024-04-26 11:47AM EDT | 67.50 | 24.60 | 24.20 | 28.20 | 0.00 | - | 5 | 473 | 46.68% |
| CL250117C00070000 | 2024-04-26 11:30AM EDT | 70.00 | 22.40 | 22.80 | 24.90 | 0.00 | - | 1 | 95 | 39.01% |
| CL250117C00072500 | 2024-04-26 3:46PM EDT | 72.50 | 20.81 | 21.40 | 22.30 | 0.00 | - | 29 | 188 | 35.20% |
| CL250117C00075000 | 2024-04-29 11:14AM EDT | 75.00 | 18.14 | 19.20 | 19.90 | 0.00 | - | 1 | 2,074 | 32.43% |
| CL250117C00077500 | 2024-04-26 12:40PM EDT | 77.50 | 16.20 | 17.00 | 17.60 | 0.00 | - | 23 | 597 | 30.10% |
| CL250117C00080000 | 2024-04-30 11:51AM EDT | 80.00 | 14.80 | 14.10 | 15.20 | 0.00 | - | 1 | 2,954 | 27.27% |
| CL250117C00082500 | 2024-04-24 9:47AM EDT | 82.50 | 9.90 | 12.90 | 13.20 | 0.00 | - | 18 | 2,205 | 25.94% |
| CL250117C00085000 | 2024-04-30 2:41PM EDT | 85.00 | 10.80 | 10.90 | 11.20 | 0.00 | - | 3 | 2,994 | 24.34% |
| CL250117C00087500 | 2024-04-26 11:08AM EDT | 87.50 | 8.12 | 9.10 | 9.40 | 0.00 | - | 1 | 437 | 23.15% |
| CL250117C00090000 | 2024-05-01 10:21AM EDT | 90.00 | 7.20 | 7.50 | 7.70 | -0.34 | -4.51% | 6 | 1,921 | 21.92% |
| CL250117C00092500 | 2024-04-26 12:03PM EDT | 92.50 | 5.00 | 5.90 | 6.20 | 0.00 | - | 10 | 200 | 20.94% |
| CL250117C00095000 | 2024-05-01 10:31AM EDT | 95.00 | 4.50 | 4.60 | 4.80 | -0.20 | -4.26% | 13 | 1,464 | 19.79% |
| CL250117C00097500 | 2024-04-26 11:14AM EDT | 97.50 | 2.85 | 3.50 | 3.70 | 0.00 | - | 63 | 60 | 19.12% |
| CL250117C00100000 | 2024-04-30 3:52PM EDT | 100.00 | 2.75 | 2.55 | 2.70 | 0.00 | - | 3 | 341 | 18.21% |
| CL250117C00105000 | 2024-04-15 2:51PM EDT | 105.00 | 0.70 | 1.30 | 1.40 | 0.00 | - | 6 | 177 | 17.25% |
| CL250117C00110000 | 2024-02-09 1:30PM EDT | 110.00 | 0.35 | 0.50 | 0.60 | 0.00 | - | 4 | 74 | 16.13% |
| CL250117C00115000 | 2024-04-29 11:41AM EDT | 115.00 | 0.26 | 0.30 | 0.40 | 0.00 | - | 2 | 186 | 17.21% |
| CL250117C00120000 | 2023-10-06 2:21PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 76 | 22.66% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117P00035000 | 2024-01-19 11:16AM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 50.59% |
| CL250117P00037500 | 2024-01-26 12:19PM EDT | 37.50 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 17 | 51.07% |
| CL250117P00040000 | 2024-04-23 3:33PM EDT | 40.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 2 | 20 | 68.29% |
| CL250117P00042500 | 2023-10-06 3:10PM EDT | 42.50 | 0.60 | 0.15 | 0.55 | 0.00 | - | 3 | 9 | 54.35% |
| CL250117P00045000 | 2024-01-12 12:47PM EDT | 45.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 54.20% |
| CL250117P00047500 | 2024-04-05 1:21PM EDT | 47.50 | 0.14 | 0.05 | 0.70 | 0.00 | - | 2 | 13 | 49.88% |
| CL250117P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 2 | 1,565 | 49.93% |
| CL250117P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 239 | 33.91% |
| CL250117P00060000 | 2024-02-28 12:40PM EDT | 60.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 11 | 1,619 | 33.96% |
| CL250117P00062500 | 2024-02-23 12:06PM EDT | 62.50 | 0.47 | 0.15 | 0.75 | 0.00 | - | 2 | 605 | 32.37% |
| CL250117P00065000 | 2024-04-17 2:19PM EDT | 65.00 | 0.55 | 0.25 | 1.00 | 0.00 | - | 2 | 402 | 32.02% |
| CL250117P00067500 | 2024-04-25 1:57PM EDT | 67.50 | 0.45 | 0.30 | 0.95 | 0.00 | - | 1 | 833 | 28.88% |
| CL250117P00070000 | 2024-04-25 1:57PM EDT | 70.00 | 0.59 | 0.40 | 0.50 | 0.00 | - | 2 | 1,365 | 22.22% |
| CL250117P00072500 | 2024-04-05 12:31PM EDT | 72.50 | 1.06 | 0.50 | 0.60 | 0.00 | - | 1 | 349 | 20.85% |
| CL250117P00075000 | 2024-04-26 10:20AM EDT | 75.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 1 | 937 | 19.69% |
| CL250117P00077500 | 2024-04-25 12:49PM EDT | 77.50 | 1.23 | 0.90 | 1.00 | 0.00 | - | 4 | 456 | 18.92% |
| CL250117P00080000 | 2024-04-25 10:11AM EDT | 80.00 | 1.65 | 1.15 | 1.25 | 0.00 | - | 6 | 1,606 | 17.76% |
| CL250117P00082500 | 2024-04-22 9:48AM EDT | 82.50 | 2.65 | 1.55 | 1.65 | 0.00 | - | 1 | 2,063 | 16.99% |
| CL250117P00085000 | 2024-04-30 10:56AM EDT | 85.00 | 2.10 | 2.00 | 2.10 | 0.00 | - | 2 | 422 | 15.97% |
| CL250117P00087500 | 2024-04-30 10:14AM EDT | 87.50 | 2.72 | 2.60 | 2.75 | 0.00 | - | 22 | 1,305 | 15.21% |
| CL250117P00090000 | 2024-04-29 9:30AM EDT | 90.00 | 3.80 | 3.40 | 3.50 | 0.00 | - | 1 | 497 | 14.22% |
| CL250117P00092500 | 2024-04-30 2:03PM EDT | 92.50 | 4.50 | 4.30 | 4.50 | 0.00 | - | 47 | 286 | 13.40% |
| CL250117P00095000 | 2024-04-30 1:24PM EDT | 95.00 | 5.80 | 5.50 | 5.70 | 0.00 | - | 1 | 128 | 12.46% |
| CL250117P00097500 | 2024-04-26 10:28AM EDT | 97.50 | 8.10 | 6.90 | 7.20 | 0.00 | - | 1 | 0 | 11.64% |
| CL250117P00100000 | 2024-03-08 1:59PM EDT | 100.00 | 12.05 | 11.00 | 14.60 | 0.00 | - | 1 | 1 | 30.98% |
| CL250117P00110000 | 2023-01-27 11:46AM EDT | 110.00 | 38.00 | 34.80 | 38.70 | 0.00 | - | 4 | 0 | 80.01% |
| CL250117P00115000 | 2023-05-22 2:35PM EDT | 115.00 | 36.50 | 35.10 | 39.80 | 0.00 | - | 3 | 1 | 70.37% |
| CL250117P00120000 | 2023-09-19 12:43PM EDT | 120.00 | 47.00 | 44.80 | 49.30 | 0.00 | - | 1 | 0 | 89.09% |
© 2024 Yahoo. Todos los derechos reservados.