Corpay, Inc. (CPAY)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CPAY240816C00160000 | 2024-04-12 9:50AM EDT | 160.00 | 148.40 | 125.00 | 129.90 | 0.00 | - | 2 | 2 | 232.37% |
| CPAY240816C00180000 | 2024-04-10 10:31AM EDT | 180.00 | 127.80 | 105.20 | 110.10 | 0.00 | - | - | 1 | 197.07% |
| CPAY240816C00200000 | 2024-04-10 10:31AM EDT | 200.00 | 108.30 | 85.70 | 90.30 | 0.00 | - | 1 | 12 | 165.94% |
| CPAY240816C00220000 | 2024-04-03 10:18AM EDT | 220.00 | 100.00 | 83.00 | 88.00 | 0.00 | - | 1 | 1 | 185.06% |
| CPAY240816C00250000 | 2024-06-14 1:39PM EDT | 250.00 | 12.80 | 12.00 | 14.60 | -10.05 | -43.98% | 1 | 3 | 35.98% |
| CPAY240816C00260000 | 2024-06-10 10:58AM EDT | 260.00 | 12.40 | 6.50 | 9.90 | 0.00 | - | 1 | 9 | 34.60% |
| CPAY240816C00270000 | 2024-06-03 10:55AM EDT | 270.00 | 10.90 | 2.75 | 6.80 | 0.00 | - | 48 | 61 | 34.69% |
| CPAY240816C00280000 | 2024-06-03 11:02AM EDT | 280.00 | 6.10 | 1.40 | 6.00 | 0.00 | - | 20 | 46 | 39.22% |
| CPAY240816C00290000 | 2024-06-10 9:38AM EDT | 290.00 | 2.50 | 0.20 | 5.00 | 0.00 | - | 5 | 43 | 42.09% |
| CPAY240816C00300000 | 2024-06-07 2:37PM EDT | 300.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 46.80% |
| CPAY240816C00310000 | 2024-06-04 2:21PM EDT | 310.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 51.79% |
| CPAY240816C00320000 | 2024-06-03 1:46PM EDT | 320.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 23 | 31 | 56.47% |
| CPAY240816C00330000 | 2024-06-05 11:30AM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 377 | 50.05% |
| CPAY240816C00350000 | 2024-03-12 10:32AM EDT | 350.00 | 5.00 | 3.90 | 5.70 | 0.00 | - | - | 14 | 68.99% |
| CPAY240816C00370000 | 2024-04-15 12:05AM EDT | 370.00 | 1.60 | 1.50 | 5.10 | 0.00 | - | - | - | 69.19% |
| CPAY240816C00390000 | 2024-03-21 9:30AM EDT | 390.00 | 2.20 | 0.20 | 0.80 | 0.00 | - | - | 4 | 52.78% |
| CPAY240816C00400000 | 2024-03-21 9:30AM EDT | 400.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | - | 3 | 58.81% |
| CPAY240816C00420000 | 2024-04-01 10:37AM EDT | 420.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 5 | 78.72% |
| CPAY240816C00450000 | 2024-05-22 9:30AM EDT | 450.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 3 | 48 | 63.67% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CPAY240816P00140000 | 2024-03-04 1:56PM EDT | 140.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 5 | 96.68% |
| CPAY240816P00185000 | 2024-04-03 9:31AM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CPAY240816P00190000 | 2024-04-02 9:30AM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CPAY240816P00195000 | 2024-04-16 9:30AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CPAY240816P00200000 | 2024-04-16 9:30AM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CPAY240816P00210000 | 2024-04-03 9:31AM EDT | 210.00 | 0.75 | 0.10 | 2.65 | 0.00 | - | 1 | 1 | 39.05% |
| CPAY240816P00220000 | 2024-03-20 9:30AM EDT | 220.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| CPAY240816P00230000 | 2024-06-07 2:09PM EDT | 230.00 | 2.80 | 2.35 | 6.90 | 0.00 | - | 4 | 9 | 37.30% |
| CPAY240816P00240000 | 2024-04-15 12:05AM EDT | 240.00 | 7.90 | 0.90 | 4.10 | 0.00 | - | - | - | 19.94% |
| CPAY240816P00250000 | 2024-06-13 12:39PM EDT | 250.00 | 10.20 | 9.50 | 11.20 | 0.00 | - | 1 | 14 | 26.87% |
| CPAY240816P00260000 | 2024-06-13 3:28PM EDT | 260.00 | 14.20 | 14.90 | 18.40 | 0.00 | - | 2 | 36 | 30.01% |
| CPAY240816P00270000 | 2024-06-03 10:44AM EDT | 270.00 | 14.00 | 20.20 | 25.10 | 0.00 | - | 2 | 171 | 28.97% |
| CPAY240816P00280000 | 2024-05-20 3:04PM EDT | 280.00 | 11.40 | 28.90 | 33.80 | 0.00 | - | 15 | 47 | 31.21% |
| CPAY240816P00290000 | 2024-05-20 1:27PM EDT | 290.00 | 16.50 | 37.80 | 42.70 | 0.00 | - | 20 | 8 | 32.42% |
| CPAY240816P00300000 | 2024-05-13 3:43PM EDT | 300.00 | 17.90 | 43.60 | 48.50 | 0.00 | - | 7 | 5 | 0.00% |
| CPAY240816P00310000 | 2024-05-09 9:36AM EDT | 310.00 | 23.30 | 48.40 | 53.40 | 0.00 | - | 1 | 0 | 0.00% |
| CPAY240816P00320000 | 2024-04-23 2:28PM EDT | 320.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.