U.S. markets closed
F S&P 500
5,157.00 +2.25 (+0.04%) F Dow Jones
38,857.00 +25.00 (+0.06%) F Nasdaq
17,998.25 -2.50 (-0.01%) E-mini Russell 2000 Index Futur
2,048.10 +2.30 (+0.11%) Petróleo
78.19 +0.08 (+0.10%) Oro
2,302.00 -6.60 (-0.29%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00078000 | 2024-04-29 12:27PM EDT | 78.00 | 12.30 | 12.60 | 17.30 | +12.30 | - | - | 13 | 75.78% |
| CL240510C00080000 | 2024-04-29 10:33AM EDT | 80.00 | 10.70 | 12.30 | 15.00 | +10.70 | - | - | 4 | 114.45% |
| CL240510C00081000 | 2024-04-19 10:36AM EDT | 81.00 | 6.30 | 10.80 | 13.60 | 0.00 | - | 2 | 2 | 84.18% |
| CL240510C00083000 | 2024-04-29 10:42AM EDT | 83.00 | 7.60 | 8.60 | 11.80 | 0.00 | - | 3 | 9 | 72.46% |
| CL240510C00084000 | 2024-05-03 11:52AM EDT | 84.00 | 8.10 | 7.40 | 9.40 | +1.40 | +20.90% | 5 | 43 | 76.56% |
| CL240510C00085000 | 2024-05-01 12:16PM EDT | 85.00 | 6.40 | 6.20 | 9.50 | 0.00 | - | 1 | 39 | 108.64% |
| CL240510C00086000 | 2024-04-23 10:05AM EDT | 86.00 | 3.37 | 5.00 | 7.30 | 0.00 | - | 1 | 25 | 59.38% |
| CL240510C00087000 | 2024-04-30 3:35PM EDT | 87.00 | 5.00 | 4.70 | 6.40 | 0.00 | - | 5 | 44 | 57.03% |
| CL240510C00088000 | 2024-04-26 2:44PM EDT | 88.00 | 3.43 | 3.20 | 6.80 | 0.00 | - | 3 | 37 | 91.99% |
| CL240510C00089000 | 2024-05-01 3:20PM EDT | 89.00 | 3.40 | 2.70 | 5.30 | 0.00 | - | 20 | 46 | 69.82% |
| CL240510C00090000 | 2024-05-03 12:00PM EDT | 90.00 | 2.35 | 2.05 | 4.60 | -0.35 | -12.96% | 2 | 128 | 68.85% |
| CL240510C00091000 | 2024-05-03 2:57PM EDT | 91.00 | 2.10 | 1.95 | 2.20 | +0.49 | +30.43% | 45 | 49 | 23.05% |
| CL240510C00092000 | 2024-05-03 3:37PM EDT | 92.00 | 1.35 | 0.95 | 1.30 | +0.03 | +2.27% | 44 | 68 | 18.12% |
| CL240510C00093000 | 2024-05-03 3:58PM EDT | 93.00 | 0.70 | 0.50 | 0.65 | -0.05 | -6.67% | 95 | 360 | 16.31% |
| CL240510C00094000 | 2024-05-03 3:48PM EDT | 94.00 | 0.20 | 0.15 | 0.30 | -0.14 | -41.18% | 27 | 109 | 16.65% |
| CL240510C00095000 | 2024-05-03 10:02AM EDT | 95.00 | 0.20 | 0.05 | 0.15 | +0.06 | +42.86% | 7 | 32 | 18.26% |
| CL240510C00096000 | 2024-05-02 3:50PM EDT | 96.00 | 0.10 | 0.00 | 1.15 | +0.10 | - | - | 41 | 54.30% |
| CL240510C00098000 | 2024-05-03 11:05AM EDT | 98.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 28 | 36.33% |
| CL240510C00099000 | 2024-04-26 9:56AM EDT | 99.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 42 | 42 | 60.35% |
| CL240510C00101000 | 2024-05-01 1:55PM EDT | 101.00 | 0.10 | 0.00 | 1.35 | +0.10 | - | - | 1 | 71.58% |
| CL240510C00102000 | 2024-05-02 12:31PM EDT | 102.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 58 | 76.90% |
| CL240510C00104000 | 2024-05-02 10:40AM EDT | 104.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 38 | 87.11% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00070000 | 2024-04-25 3:07PM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 315 | 178.13% |
| CL240510P00074000 | 2024-04-29 10:15AM EDT | 74.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 161 | 197 | 150.39% |
| CL240510P00075000 | 2024-04-29 10:02AM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 32 | 39 | 143.55% |
| CL240510P00076000 | 2024-04-29 2:55PM EDT | 76.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 23 | 26 | 136.82% |
| CL240510P00078000 | 2024-05-03 10:51AM EDT | 78.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 73 | 7 | 76.56% |
| CL240510P00079000 | 2024-05-03 10:19AM EDT | 79.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 82 | 60 | 75.59% |
| CL240510P00080000 | 2024-05-03 9:41AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 14 | 70.70% |
| CL240510P00081000 | 2024-05-03 10:11AM EDT | 81.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 1 | 0 | 65.63% |
| CL240510P00082000 | 2024-04-25 1:12PM EDT | 82.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 96.68% |
| CL240510P00083000 | 2024-05-02 3:49PM EDT | 83.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 6 | 20 | 89.94% |
| CL240510P00084000 | 2024-05-02 3:49PM EDT | 84.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 6 | 14 | 50.98% |
| CL240510P00085000 | 2024-04-29 9:59AM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 46.09% |
| CL240510P00086000 | 2024-04-29 11:49AM EDT | 86.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 48.24% |
| CL240510P00087000 | 2024-05-01 11:07AM EDT | 87.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 5 | 48 | 71.19% |
| CL240510P00088000 | 2024-05-03 3:06PM EDT | 88.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 1 | 28 | 34.28% |
| CL240510P00089000 | 2024-05-03 1:44PM EDT | 89.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 6 | 55 | 28.81% |
| CL240510P00090000 | 2024-05-03 10:28AM EDT | 90.00 | 0.22 | 0.05 | 0.15 | +0.10 | +83.33% | 8 | 80 | 23.15% |
| CL240510P00091000 | 2024-05-03 3:24PM EDT | 91.00 | 0.10 | 0.05 | 0.15 | +0.10 | - | 30 | 63 | 17.19% |
| CL240510P00092000 | 2024-05-03 3:04PM EDT | 92.00 | 0.25 | 0.20 | 0.30 | +0.25 | - | 79 | 35 | 14.99% |
| CL240510P00093000 | 2024-05-03 3:55PM EDT | 93.00 | 0.55 | 0.50 | 0.65 | +0.55 | - | 46 | 6 | 13.58% |
| CL240510P00094000 | 2024-05-02 3:48PM EDT | 94.00 | 1.30 | 1.15 | 1.40 | +1.30 | - | - | 1 | 16.11% |
| CL240510P00095000 | 2024-05-02 1:04PM EDT | 95.00 | 2.71 | 2.00 | 2.45 | +2.71 | - | - | 13 | 24.46% |
| CL240510P00102000 | 2024-05-01 12:17PM EDT | 102.00 | 10.20 | 8.80 | 11.00 | +10.20 | - | - | 0 | 80.76% |
© 2024 Yahoo. Todos los derechos reservados.