La bourse ferme dans 1 h 2 min

Civitas Resources, Inc. (CIVI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
69,55+0,52 (+0,75 %)
À partir de 10:28AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CIVI240719C000400002024-03-18 3:30PM EDT40.0033.6030.6035.500.00-30260.45%
CIVI240719C000500002024-05-03 1:21PM EDT50.0025.4021.1025.900.00-110192.92%
CIVI240719C000600002024-06-26 12:58PM EDT60.008.709.1011.600.00-4112060.30%
CIVI240719C000625002024-06-11 1:14PM EDT62.506.805.509.200.00-50075.76%
CIVI240719C000650002024-06-25 9:46AM EDT65.004.334.306.900.00-1964.48%
CIVI240719C000675002024-06-27 2:45PM EDT67.502.352.502.950.00-610825.88%
CIVI240719C000700002024-06-28 10:03AM EDT70.001.351.101.20+0.30+28.57%20667120.68%
CIVI240719C000725002024-06-27 10:11AM EDT72.500.550.350.60+0.20+57.14%236024.12%
CIVI240719C000750002024-06-25 3:50PM EDT75.000.250.100.250.00-595925.49%
CIVI240719C000775002024-06-25 12:24PM EDT77.500.120.050.100.00-10021626.76%
CIVI240719C000800002024-06-24 1:41PM EDT80.000.050.000.150.00-215335.55%
CIVI240719C000825002024-05-09 2:32PM EDT82.501.450.001.500.00-41061.82%
CIVI240719C000850002024-05-30 10:47AM EDT85.000.210.001.250.00-110865.43%
CIVI240719C000900002024-04-26 9:30AM EDT90.000.550.004.400.00-152115.45%
CIVI240719C000950002024-04-17 9:30AM EDT95.000.900.004.400.00-646129.20%
CIVI240719C001000002024-01-02 10:30AM EDT100.001.200.000.000.00-51225.00%
CIVI240719C001050002023-12-19 10:30AM EDT105.000.800.004.800.00--5157.52%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CIVI240719P000350002023-12-01 2:14PM EDT35.000.550.001.250.00-412184.86%
CIVI240719P000400002024-02-23 10:30AM EDT40.000.650.001.250.00-510153.91%
CIVI240719P000450002024-03-06 10:30AM EDT45.000.850.003.800.00-1543174.27%
CIVI240719P000475002024-02-29 10:30AM EDT47.500.750.004.800.00-12172.27%
CIVI240719P000500002024-05-09 1:04PM EDT50.000.200.000.750.00-152489.45%
CIVI240719P000550002024-06-20 2:24PM EDT55.000.050.001.750.00-11486.08%
CIVI240719P000600002024-06-24 1:54PM EDT60.000.100.001.850.00-28563.53%
CIVI240719P000625002024-06-27 2:48PM EDT62.500.200.001.450.00-514462.48%
CIVI240719P000650002024-06-27 2:05PM EDT65.000.450.200.400.00-413428.08%
CIVI240719P000675002024-06-26 11:43AM EDT67.501.180.650.850.00-330725.05%
CIVI240719P000700002024-06-26 2:28PM EDT70.002.501.651.900.00-413724.37%
CIVI240719P000725002024-06-20 9:30AM EDT72.506.163.203.800.00-211628.57%
CIVI240719P000750002024-06-24 9:59AM EDT75.006.103.807.300.00-102656.54%
CIVI240719P000775002024-05-15 3:42PM EDT77.503.9010.6014.700.00-160112.38%
CIVI240719P000950002023-11-17 4:57PM EDT95.0029.1025.5029.800.00-20129.20%
CIVI240719P001000002023-11-17 4:54PM EDT100.0032.5030.0034.500.00-20132.81%
CIVI240719P001050002023-11-17 4:51PM EDT105.0037.7034.5039.200.00-20133.94%