La bourse est fermée
Dow Jones
39 837,72 +279,61 (+0,71 %) Nasdaq
16 732,33 +221,15 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 091,81 +3 683,41 (+6,53 %)
Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:08PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240517C00015000 | 2024-05-07 11:21AM EDT | 15.00 | 13.28 | 12.70 | 13.00 | 0.00 | - | 1 | 0 | 378.13% |
| CTRA240517C00019000 | 2024-03-25 10:41AM EDT | 19.00 | 9.25 | 8.60 | 11.10 | 0.00 | - | 3 | 3 | 489.84% |
| CTRA240517C00020000 | 2024-04-30 11:48AM EDT | 20.00 | 8.03 | 7.70 | 8.60 | 0.00 | - | 2 | 0 | 310.94% |
| CTRA240517C00021000 | 2024-05-14 2:03PM EDT | 21.00 | 6.82 | 6.70 | 7.50 | 0.00 | - | 1 | 0 | 264.84% |
| CTRA240517C00022000 | 2024-05-14 2:05PM EDT | 22.00 | 5.90 | 5.80 | 6.10 | 0.00 | - | 1 | 8 | 196.88% |
| CTRA240517C00023000 | 2024-03-15 2:16PM EDT | 23.00 | 4.04 | 4.20 | 6.90 | 0.00 | - | - | 2 | 272.27% |
| CTRA240517C00024000 | 2024-04-10 2:09PM EDT | 24.00 | 4.30 | 2.30 | 5.90 | 0.00 | - | 4 | 4 | 166.80% |
| CTRA240517C00024500 | 2024-04-29 3:08PM EDT | 24.50 | 3.97 | 3.00 | 3.40 | 0.00 | - | - | 4 | 114.06% |
| CTRA240517C00025000 | 2024-05-14 1:44PM EDT | 25.00 | 2.95 | 2.40 | 2.95 | 0.00 | - | 40 | 0 | 110.16% |
| CTRA240517C00026000 | 2024-05-15 9:33AM EDT | 26.00 | 2.02 | 1.80 | 1.90 | -0.03 | -1.46% | 3 | 1,002 | 63.67% |
| CTRA240517C00027000 | 2024-05-14 3:25PM EDT | 27.00 | 1.05 | 0.80 | 0.90 | 0.00 | - | 1,406 | 25 | 42.77% |
| CTRA240517C00027500 | 2024-05-15 2:06PM EDT | 27.50 | 0.44 | 0.35 | 0.45 | -0.06 | -12.00% | 124 | 1 | 30.86% |
| CTRA240517C00028000 | 2024-05-15 2:33PM EDT | 28.00 | 0.11 | 0.05 | 0.15 | -0.11 | -50.00% | 183 | 1,827 | 25.39% |
| CTRA240517C00028500 | 2024-05-15 2:06PM EDT | 28.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 13 | 893 | 27.34% |
| CTRA240517C00029000 | 2024-05-14 3:53PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 49 | 1,698 | 38.67% |
| CTRA240517C00029500 | 2024-05-06 12:52PM EDT | 29.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 85 | 49.22% |
| CTRA240517C00030000 | 2024-05-15 12:04PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 101 | 635 | 50.78% |
| CTRA240517C00031000 | 2024-05-13 11:14AM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 192 | 67.19% |
| CTRA240517C00032000 | 2024-05-10 2:50PM EDT | 32.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 115.63% |
| CTRA240517C00033000 | 2024-04-23 3:22PM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 21 | 96.88% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240517P00023000 | 2024-04-02 3:40PM EDT | 23.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 6 | 148.44% |
| CTRA240517P00024000 | 2024-04-17 12:46PM EDT | 24.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 25 | 148.83% |
| CTRA240517P00024500 | 2024-05-01 3:48PM EDT | 24.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1,200 | 133.79% |
| CTRA240517P00025000 | 2024-05-10 3:20PM EDT | 25.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 6 | 142 | 95.31% |
| CTRA240517P00025500 | 2024-05-01 11:10AM EDT | 25.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 3 | 103.52% |
| CTRA240517P00026000 | 2024-05-06 11:04AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 210 | 52.34% |
| CTRA240517P00026500 | 2024-05-08 11:00AM EDT | 26.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 27 | 117 | 71.88% |
| CTRA240517P00027000 | 2024-05-15 12:57PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 271 | 781 | 28.13% |
| CTRA240517P00027500 | 2024-05-15 11:59AM EDT | 27.50 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 50 | 145 | 20.12% |
| CTRA240517P00028000 | 2024-05-15 11:07AM EDT | 28.00 | 0.36 | 0.20 | 0.30 | +0.09 | +33.33% | 7 | 1,032 | 14.06% |
| CTRA240517P00028500 | 2024-05-10 9:45AM EDT | 28.50 | 0.45 | 0.30 | 0.75 | 0.00 | - | 2 | 68 | 12.50% |
| CTRA240517P00029000 | 2024-05-15 2:22PM EDT | 29.00 | 1.10 | 1.10 | 1.25 | +0.15 | +15.79% | 1 | 18 | 12.50% |
| CTRA240517P00030000 | 2024-05-15 2:20PM EDT | 30.00 | 2.14 | 2.15 | 2.25 | +0.38 | +21.59% | 1 | 35 | 25.00% |
