Marchés français ouverture 7 h 24 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 081,10 -2 462,55 (-4,36 %)
Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240503C00026000 | 2024-04-19 10:47AM EDT | 26.00 | 2.40 | 0.95 | 1.10 | 0.00 | - | 1 | 2 | 54.69% |
| CTRA240503C00026500 | 2024-05-01 2:16PM EDT | 26.50 | 0.57 | 0.60 | 1.40 | -1.28 | -69.19% | 54 | 0 | 80.47% |
| CTRA240503C00027000 | 2024-05-01 3:55PM EDT | 27.00 | 0.35 | 0.35 | 0.45 | -0.60 | -63.16% | 130 | 168 | 50.59% |
| CTRA240503C00027500 | 2024-05-01 12:38PM EDT | 27.50 | 0.24 | 0.15 | 0.25 | -0.25 | -51.02% | 33 | 121 | 49.81% |
| CTRA240503C00028000 | 2024-05-01 3:47PM EDT | 28.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 68 | 750 | 52.73% |
| CTRA240503C00028500 | 2024-05-01 2:40PM EDT | 28.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 69 | 676 | 57.81% |
| CTRA240503C00029000 | 2024-05-01 12:06PM EDT | 29.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 37 | 435 | 64.06% |
| CTRA240503C00029500 | 2024-04-30 12:10PM EDT | 29.50 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 2 | 378 | 67.19% |
| CTRA240503C00030000 | 2024-04-30 9:32AM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 183 | 67.19% |
| CTRA240503C00031000 | 2024-04-10 11:06AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 82.81% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240503P00024500 | 2024-04-25 9:31AM EDT | 24.50 | 0.22 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 60.16% |
| CTRA240503P00025000 | 2024-04-17 3:26PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 57.81% |
| CTRA240503P00026000 | 2024-05-01 12:59PM EDT | 26.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 61 | 15 | 49.22% |
| CTRA240503P00026500 | 2024-05-01 2:25PM EDT | 26.50 | 0.30 | 0.20 | 0.30 | +0.20 | +200.00% | 38 | 36 | 49.41% |
| CTRA240503P00027000 | 2024-05-01 3:34PM EDT | 27.00 | 0.45 | 0.40 | 0.50 | +0.40 | +800.00% | 114 | 141 | 46.48% |
| CTRA240503P00027500 | 2024-05-01 11:02AM EDT | 27.50 | 1.02 | 0.75 | 0.85 | +0.62 | +155.00% | 1 | 320 | 50.78% |
| CTRA240503P00028000 | 2024-05-01 1:26PM EDT | 28.00 | 1.30 | 0.15 | 2.00 | +0.78 | +150.00% | 2 | 234 | 139.84% |
| CTRA240503P00028500 | 2024-04-26 1:25PM EDT | 28.50 | 0.57 | 1.45 | 2.20 | 0.00 | - | 1 | 161 | 78.52% |
| CTRA240503P00029000 | 2024-04-25 2:49PM EDT | 29.00 | 0.85 | 1.10 | 4.00 | 0.00 | - | - | 51 | 122.07% |
| CTRA240503P00030000 | 2024-04-22 9:51AM EDT | 30.00 | 2.35 | 2.70 | 5.00 | 0.00 | - | 14 | 0 | 187.30% |
