U.S. markets close in 28 minutes

Callon Petroleum Company (CPE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
34.32-1.20 (-3.38%)
A partir del 03:32PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CPE221216C000200002022-10-10 12:09PM EST20.0024.0022.2023.500.00-221,020.31%
CPE221216C000250002022-12-08 11:08AM EST25.0011.409.109.800.00-730132.81%
CPE221216C000300002022-11-22 3:27PM EST30.0012.904.404.900.00-11088.28%
CPE221216C000310002022-12-02 9:46AM EST31.009.403.503.900.00-6077.15%
CPE221216C000320002022-12-05 3:08PM EST32.007.502.753.200.00-14579.00%
CPE221216C000330002022-12-09 12:32PM EST33.002.302.152.25-0.90-28.13%13372.75%
CPE221216C000340002022-12-09 2:49PM EST34.001.651.501.65-9.54-85.25%81269.92%
CPE221216C000350002022-12-09 3:07PM EST35.001.101.051.10-1.40-56.00%2225167.87%
CPE221216C000360002022-12-09 12:23PM EST36.000.800.650.75-0.40-33.33%145866.50%
CPE221216C000370002022-12-09 1:09PM EST37.000.480.400.55-0.52-52.00%701468.16%
CPE221216C000380002022-12-09 11:10AM EST38.000.500.200.40-0.25-33.33%3013868.36%
CPE221216C000390002022-12-09 1:40PM EST39.000.200.150.25-0.40-66.67%14570.12%
CPE221216C000400002022-12-09 2:51PM EST40.000.100.100.15-0.25-71.43%1831,28370.90%
CPE221216C000410002022-12-09 1:24PM EST41.000.150.050.15-0.30-66.67%3516975.59%
CPE221216C000420002022-12-09 1:08PM EST42.000.100.000.15-0.03-23.08%1915878.91%
CPE221216C000430002022-12-09 1:26PM EST43.000.100.050.10-0.05-33.33%467285.94%
CPE221216C000440002022-12-07 2:49PM EST44.000.100.050.100.00-2626792.97%
CPE221216C000450002022-12-09 1:52PM EST45.000.050.000.10-0.05-50.00%252,00292.97%
CPE221216C000460002022-12-08 3:54PM EST46.000.100.000.050.00-319489.06%
CPE221216C000470002022-12-09 11:39AM EST47.000.050.000.200.00-2194117.97%
CPE221216C000480002022-12-08 1:01PM EST48.000.120.000.750.00-1312164.06%
CPE221216C000490002022-12-09 1:30PM EST49.000.040.000.10-0.01-20.00%2187116.41%
CPE221216C000500002022-12-08 1:20PM EST50.000.050.000.050.00-2760110.94%
CPE221216C000550002022-12-06 10:58AM EST55.000.100.000.050.00-102,059134.38%
CPE221216C000600002022-12-06 1:14PM EST60.000.060.000.050.00-2246154.69%
CPE221216C000650002022-12-06 12:58PM EST65.000.050.000.050.00-192173.44%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CPE221216P000250002022-10-06 1:15PM EST25.000.470.000.750.00-137171.48%
CPE221216P000300002022-12-08 2:22PM EST30.000.120.150.250.00-524275.59%
CPE221216P000310002022-12-09 1:22PM EST31.000.300.300.40+0.15+100.00%305374.80%
CPE221216P000320002022-12-09 11:37AM EST32.000.360.450.50+0.05+16.13%11,11067.68%
CPE221216P000330002022-12-09 1:43PM EST33.000.750.700.80+0.28+59.57%118165.72%
CPE221216P000340002022-12-09 2:45PM EST34.001.101.051.20+0.30+37.50%2412363.38%
CPE221216P000350002022-12-09 2:30PM EST35.001.551.551.70+0.30+24.00%2738461.33%
CPE221216P000360002022-12-09 12:16PM EST36.002.002.202.35+0.22+12.36%250660.74%
CPE221216P000370002022-12-09 12:04PM EST37.002.602.903.10+0.25+10.64%323157.91%
CPE221216P000380002022-12-09 9:50AM EST38.002.973.704.00-0.08-2.62%136657.23%
CPE221216P000390002022-12-08 3:05PM EST39.003.754.605.000.00-315761.33%
CPE221216P000400002022-12-09 12:51PM EST40.005.605.505.80+1.60+40.00%10149670.31%
CPE221216P000410002022-12-07 1:51PM EST41.004.816.506.900.00-48557.03%
CPE221216P000420002022-12-08 1:55PM EST42.006.207.507.900.00-2221363.28%
CPE221216P000430002022-12-08 2:09PM EST43.007.208.508.800.00-29294.14%
CPE221216P000440002022-12-02 1:29PM EST44.008.509.309.90+4.40+107.32%3107116.02%
CPE221216P000450002022-12-09 2:33PM EST45.0010.5510.3010.90+1.00+10.47%2459123.63%
CPE221216P000460002022-11-22 1:56PM EST46.004.7011.2012.000.00-16143.16%
CPE221216P000470002022-11-11 3:27PM EST47.004.4012.2012.900.00-319138.09%
CPE221216P000480002022-11-18 1:46PM EST48.007.2013.3013.900.00-119144.92%
CPE221216P000490002022-11-08 1:00PM EST49.004.7013.0013.800.00-180.00%
CPE221216P000500002022-11-21 10:15AM EST50.0010.5315.3015.900.00-11158.20%
CPE221216P000550002022-09-20 9:38AM EST55.0018.1012.8013.300.00--00.00%
CPE221216P000600002022-12-07 11:03AM EST60.0022.6025.2025.900.00-11213.67%