U.S. markets close in 6 hours 6 minutes

Callon Petroleum Company (CPE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
35.61+0.49 (+1.40%)
A partir del 09:53AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CPE240419C000200002023-10-18 10:45AM EDT20.0020.400.000.000.00-230.00%
CPE240419C000220002023-12-18 11:19AM EDT22.0013.239.4010.200.00-360.00%
CPE240419C000230002024-01-05 2:02PM EDT23.0012.008.409.200.00-3100.00%
CPE240419C000250002023-12-20 1:25PM EDT25.0010.706.707.100.00-45260.00%
CPE240419C000270002023-08-31 1:13PM EDT27.0014.0013.6013.900.00--13288.04%
CPE240419C000280002024-03-15 12:24PM EDT28.005.806.108.400.00-168103.91%
CPE240419C000290002024-03-14 10:42AM EDT29.005.586.607.500.00-86275.98%
CPE240419C000300002024-03-20 2:58PM EDT30.005.355.706.500.00-1056169.53%
CPE240419C000310002024-03-19 2:52PM EDT31.003.854.605.400.00-227155.57%
CPE240419C000320002024-03-25 1:13PM EDT32.004.303.104.600.00-51,17370.17%
CPE240419C000330002024-03-27 2:03PM EDT33.002.153.103.400.00-2036752.54%
CPE240419C000340002024-03-27 2:01PM EDT34.001.502.102.500.00-816644.92%
CPE240419C000350002024-03-26 12:03PM EDT35.001.351.301.950.00-481,00746.05%
CPE240419C000360002024-03-27 2:38PM EDT36.000.650.601.200.00-3065938.67%
CPE240419C000370002024-03-25 11:30AM EDT37.000.750.450.750.00-325036.62%
CPE240419C000380002024-03-26 3:32PM EDT38.000.150.200.500.00-215437.40%
CPE240419C000390002024-03-27 1:50PM EDT39.000.050.100.250.00-21,13134.77%
CPE240419C000400002024-03-21 11:56AM EDT40.000.130.000.200.00-217038.28%
CPE240419C000410002024-03-20 11:14AM EDT41.000.060.000.000.00-221612.50%
CPE240419C000420002024-02-01 3:35PM EDT42.000.200.000.750.00-710058.69%
CPE240419C000430002024-01-25 1:57PM EDT43.000.200.000.750.00-152664.16%
CPE240419C000440002023-12-04 3:10PM EDT44.000.500.000.000.00-1025.00%
CPE240419C000450002024-03-27 12:15PM EDT45.000.050.000.750.00-14574.41%
CPE240419C000460002024-01-12 10:45AM EDT46.000.150.000.750.00-307279.20%
CPE240419C000500002024-03-20 11:08AM EDT50.000.050.000.150.00-498669.92%
CPE240419C000550002023-11-08 3:55PM EDT55.000.250.000.200.00-13389.45%
CPE240419C000600002024-01-22 4:07PM EDT60.000.040.000.050.00-110485.94%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CPE240419P000200002023-11-30 4:24PM EDT20.000.260.000.750.00--30161.91%
CPE240419P000230002024-03-05 10:30AM EDT23.000.100.000.750.00-339128.91%
CPE240419P000240002024-01-31 11:03AM EDT24.000.250.000.000.00-124050.00%
CPE240419P000250002024-02-23 4:52PM EDT25.000.200.000.750.00-267108.98%
CPE240419P000260002024-03-05 2:03PM EDT26.000.150.000.750.00-375599.51%
CPE240419P000270002024-03-18 2:56PM EDT27.000.100.000.750.00-323990.23%
CPE240419P000280002024-03-25 12:22PM EDT28.000.050.000.750.00-409881.25%
CPE240419P000290002024-03-25 12:17PM EDT29.000.050.000.750.00-27172.27%
CPE240419P000300002024-03-26 9:30AM EDT30.000.210.000.250.00-1011156.15%
CPE240419P000310002024-03-25 10:26AM EDT31.000.170.000.600.00-716150.88%
CPE240419P000320002024-03-27 12:17PM EDT32.000.250.000.250.00-28035640.04%
CPE240419P000330002024-03-27 1:01PM EDT33.000.350.100.350.00-26436.23%
CPE240419P000340002024-03-27 1:01PM EDT34.000.700.200.650.00-525937.31%
CPE240419P000350002024-03-27 2:43PM EDT35.001.100.551.000.00-5876136.28%
CPE240419P000360002024-01-19 2:33PM EDT36.005.441.705.600.00-2014196.48%
CPE240419P000370002024-03-25 9:54AM EDT37.002.001.451.950.00-316830.86%
CPE240419P000380002024-03-19 11:07AM EDT38.003.802.252.700.00-120430.47%
CPE240419P000390002024-03-25 1:49PM EDT39.003.402.953.400.00-14217.19%
CPE240419P000400002024-03-26 1:56PM EDT40.005.503.704.700.00-2443.85%
CPE240419P000410002023-10-23 12:10PM EDT41.005.409.8010.200.00-40183.79%
CPE240419P000420002023-12-15 11:38AM EDT42.0010.908.5010.100.00-93117143.36%
CPE240419P000430002023-10-20 12:58PM EDT43.006.7010.1010.700.00-192153.71%
CPE240419P000440002023-10-18 10:11AM EDT44.007.000.000.000.00-140.00%
CPE240419P000450002023-10-06 12:00PM EDT45.0011.809.4010.200.00-15215676.37%
CPE240419P000460002023-11-07 10:51AM EDT46.0012.5015.9016.900.00--1260.16%
CPE240419P000500002023-10-23 10:55AM EDT50.0011.6018.5019.400.00-10243.46%
CPE240419P000550002023-10-23 12:21PM EDT55.0016.0023.4024.000.00--0262.01%