Coterra Energy Inc. (CTRA)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250117C00015000 | 2024-06-13 10:35AM EDT | 15.00 | 12.31 | 9.90 | 14.00 | 0.00 | - | 2 | 52 | 54.39% |
| CTRA250117C00018000 | 2024-06-25 3:42PM EDT | 18.00 | 9.95 | 7.90 | 11.00 | 0.00 | - | 2 | 55 | 54.64% |
| CTRA250117C00020000 | 2024-06-25 10:56AM EDT | 20.00 | 7.90 | 6.80 | 7.50 | 0.00 | - | 65 | 1,757 | 45.02% |
| CTRA250117C00021000 | 2024-06-21 9:32AM EDT | 21.00 | 6.25 | 4.60 | 8.20 | 0.00 | - | 2 | 2 | 69.60% |
| CTRA250117C00023000 | 2024-06-24 2:55PM EDT | 23.00 | 5.50 | 4.20 | 4.80 | 0.00 | - | 1 | 1,880 | 34.84% |
| CTRA250117C00024000 | 2024-06-28 10:59AM EDT | 24.00 | 3.80 | 3.60 | 4.20 | -0.10 | -2.56% | 36 | 109 | 35.43% |
| CTRA250117C00025000 | 2024-06-25 12:02PM EDT | 25.00 | 3.70 | 2.95 | 3.40 | 0.00 | - | 3 | 2,858 | 32.37% |
| CTRA250117C00026000 | 2024-06-26 2:36PM EDT | 26.00 | 2.79 | 2.35 | 2.55 | 0.00 | - | 2 | 305 | 28.17% |
| CTRA250117C00027000 | 2024-06-27 10:16AM EDT | 27.00 | 2.15 | 1.95 | 2.00 | 0.00 | - | 3 | 4,059 | 27.17% |
| CTRA250117C00028000 | 2024-06-27 12:19PM EDT | 28.00 | 1.50 | 1.40 | 1.60 | -0.17 | -10.18% | 31 | 505 | 27.17% |
| CTRA250117C00029000 | 2024-06-28 1:27PM EDT | 29.00 | 1.20 | 1.05 | 1.20 | -0.10 | -7.69% | 141 | 3,652 | 26.29% |
| CTRA250117C00030000 | 2024-06-27 10:23AM EDT | 30.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 13 | 9,883 | 26.59% |
| CTRA250117C00031000 | 2024-06-28 10:19AM EDT | 31.00 | 0.78 | 0.65 | 0.75 | +0.03 | +4.00% | 5 | 128 | 26.91% |
| CTRA250117C00032000 | 2024-06-28 3:32PM EDT | 32.00 | 0.59 | 0.40 | 0.60 | +0.04 | +7.27% | 24 | 6,637 | 27.34% |
| CTRA250117C00033000 | 2024-06-24 3:32PM EDT | 33.00 | 0.52 | 0.25 | 0.50 | 0.00 | - | 12 | 17 | 28.17% |
| CTRA250117C00034000 | 2024-05-23 12:44PM EDT | 34.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | - | 1 | 34.33% |
| CTRA250117C00035000 | 2024-06-25 12:58PM EDT | 35.00 | 0.26 | 0.15 | 0.35 | 0.00 | - | 20 | 1,528 | 29.59% |
| CTRA250117C00037000 | 2024-06-27 1:31PM EDT | 37.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 451 | 65.43% |
| CTRA250117C00040000 | 2024-06-10 12:34PM EDT | 40.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 1,441 | 40.43% |
| CTRA250117C00045000 | 2023-12-12 2:47PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 373 | 36.72% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250117P00015000 | 2024-05-03 9:52AM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2,667 | 53.03% |
| CTRA250117P00018000 | 2024-06-25 12:23PM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 3,744 | 36.72% |
| CTRA250117P00020000 | 2024-06-18 12:24PM EDT | 20.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 939 | 33.45% |
| CTRA250117P00023000 | 2024-06-27 3:35PM EDT | 23.00 | 0.55 | 0.35 | 0.70 | 0.00 | - | 110 | 3,475 | 27.64% |
| CTRA250117P00024000 | 2024-06-27 2:20PM EDT | 24.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 4 | 114 | 26.03% |
| CTRA250117P00025000 | 2024-06-28 1:38PM EDT | 25.00 | 1.15 | 0.95 | 1.20 | +0.10 | +9.52% | 2 | 7,085 | 25.10% |
| CTRA250117P00026000 | 2024-06-26 12:48PM EDT | 26.00 | 1.40 | 1.40 | 1.60 | 0.00 | - | 325 | 341 | 24.56% |
| CTRA250117P00027000 | 2024-06-27 10:52AM EDT | 27.00 | 1.80 | 1.85 | 2.10 | 0.00 | - | 1 | 2,304 | 24.29% |
| CTRA250117P00028000 | 2024-06-14 11:55AM EDT | 28.00 | 2.40 | 2.45 | 2.65 | 0.00 | - | 200 | 222 | 23.61% |
| CTRA250117P00029000 | 2024-05-29 3:14PM EDT | 29.00 | 2.70 | 2.90 | 4.40 | 0.00 | - | 2 | 3 | 37.65% |
| CTRA250117P00030000 | 2024-06-26 11:40AM EDT | 30.00 | 3.90 | 3.70 | 4.70 | 0.00 | - | 1 | 1,023 | 32.42% |
| CTRA250117P00032000 | 2024-04-23 12:03PM EDT | 32.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 24 | 257 | 0.00% |
| CTRA250117P00035000 | 2024-02-21 1:01PM EDT | 35.00 | 9.41 | 7.60 | 8.20 | 0.00 | - | 2 | 91 | 0.00% |
| CTRA250117P00037000 | 2023-12-05 1:08PM EDT | 37.00 | 11.45 | 9.10 | 14.00 | 0.00 | - | 10 | 9 | 50.29% |
| CTRA250117P00040000 | 2023-12-05 4:52PM EDT | 40.00 | 14.60 | 12.00 | 16.80 | 0.00 | - | 3 | 0 | 54.20% |
| CTRA250117P00045000 | 2023-03-27 1:02PM EDT | 45.00 | 21.20 | 18.00 | 22.50 | 0.00 | - | 2 | 2 | 77.39% |
© 2024 Yahoo. Todos los derechos reservados.