Marchés français ouverture 3 h 18 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 155,16 +117,00 (+0,30 %) EUR/USD
1,0770 +0,0005 (+0,04 %) HANG SENG
18 074,94 -292,01 (-1,59 %) Bitcoin EUR
63 482,70 -1 233,93 (-1,91 %)
Coterra Energy Inc. (CTRA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240621C00015000 | 2024-05-20 9:50AM EDT | 15.00 | 13.55 | 11.60 | 15.40 | 0.00 | - | 2 | 5 | 267.58% |
| CTRA240621C00017000 | 2024-02-26 4:38PM EDT | 17.00 | 8.93 | 9.20 | 12.60 | 0.00 | - | 1 | 0 | 350.20% |
| CTRA240621C00018000 | 2023-10-13 9:37AM EDT | 18.00 | 11.50 | 8.80 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| CTRA240621C00020000 | 2024-06-03 1:35PM EDT | 20.00 | 7.71 | 7.60 | 10.20 | 0.00 | - | 45 | 70 | 207.42% |
| CTRA240621C00021000 | 2024-02-21 1:32PM EDT | 21.00 | 5.14 | 6.10 | 8.60 | 0.00 | - | 6 | 6 | 126.95% |
| CTRA240621C00022000 | 2024-04-09 12:28PM EDT | 22.00 | 5.99 | 5.00 | 8.30 | 0.00 | - | 2 | 37 | 143.65% |
| CTRA240621C00023000 | 2024-06-04 9:34AM EDT | 23.00 | 4.45 | 3.70 | 7.20 | 0.00 | - | 5 | 35 | 106.45% |
| CTRA240621C00023500 | 2024-05-23 11:59AM EDT | 23.50 | 4.10 | 4.60 | 4.90 | 0.00 | - | - | 1 | 75.20% |
| CTRA240621C00024000 | 2024-05-10 3:57PM EDT | 24.00 | 4.10 | 2.15 | 4.70 | 0.00 | - | 27 | 60 | 111.23% |
| CTRA240621C00024500 | 2024-05-22 2:41PM EDT | 24.50 | 3.10 | 3.60 | 3.90 | 0.00 | - | - | 10 | 61.52% |
| CTRA240621C00025000 | 2024-06-10 3:10PM EDT | 25.00 | 3.20 | 1.55 | 4.60 | +0.45 | +16.36% | 3 | 53 | 150.88% |
| CTRA240621C00026000 | 2024-06-10 3:39PM EDT | 26.00 | 2.23 | 2.15 | 2.30 | +0.43 | +23.89% | 47 | 985 | 45.51% |
| CTRA240621C00026500 | 2024-06-05 2:05PM EDT | 26.50 | 1.20 | 1.65 | 1.80 | 0.00 | - | 5 | 7 | 37.89% |
| CTRA240621C00027000 | 2024-06-10 1:13PM EDT | 27.00 | 1.20 | 1.20 | 1.35 | +0.30 | +33.33% | 284 | 2,644 | 33.59% |
| CTRA240621C00027500 | 2024-06-10 3:37PM EDT | 27.50 | 0.85 | 0.55 | 0.90 | +0.33 | +63.46% | 2 | 683 | 27.74% |
| CTRA240621C00028000 | 2024-06-10 1:59PM EDT | 28.00 | 0.50 | 0.45 | 0.55 | +0.30 | +150.00% | 68 | 2,474 | 25.10% |
| CTRA240621C00028500 | 2024-06-10 3:42PM EDT | 28.50 | 0.27 | 0.25 | 0.30 | +0.13 | +92.86% | 62 | 623 | 23.73% |
| CTRA240621C00029000 | 2024-06-10 3:42PM EDT | 29.00 | 0.12 | 0.10 | 0.15 | +0.07 | +140.00% | 58 | 2,318 | 23.44% |
| CTRA240621C00029500 | 2024-05-31 3:59PM EDT | 29.50 | 0.05 | 0.05 | 0.10 | -0.16 | -76.19% | 2 | 59 | 26.37% |
| CTRA240621C00030000 | 2024-06-10 3:46PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 119 | 2,677 | 26.76% |
| CTRA240621C00031000 | 2024-06-03 11:21AM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 459 | 36.33% |
| CTRA240621C00032000 | 2024-06-06 12:21PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,264 | 45.31% |
| CTRA240621C00034000 | 2024-05-15 9:44AM EDT | 34.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | - | 10 | 86.33% |
| CTRA240621C00035000 | 2024-06-07 11:48AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 469 | 61.72% |
| CTRA240621C00037000 | 2024-05-16 2:45PM EDT | 37.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 175 | 22 | 112.11% |
| CTRA240621C00040000 | 2024-01-22 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240621P00015000 | 2023-10-04 10:35AM EDT | 15.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 1 | 266.41% |
| CTRA240621P00017000 | 2023-12-15 12:58PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 9 | 165.63% |
| CTRA240621P00018000 | 2024-02-05 10:32AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3,048 | 50.00% |
| CTRA240621P00019000 | 2024-02-23 2:06PM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 182.23% |
| CTRA240621P00020000 | 2024-05-03 11:54AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 104.69% |
| CTRA240621P00021000 | 2024-05-28 2:27PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 198 | 330 | 81.25% |
| CTRA240621P00022000 | 2024-05-30 10:05AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 204 | 70.31% |
| CTRA240621P00023000 | 2024-06-07 2:44PM EDT | 23.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 2,492 | 81.25% |
| CTRA240621P00024000 | 2024-06-05 11:51AM EDT | 24.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 568 | 79.69% |
| CTRA240621P00025000 | 2024-06-05 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1,186 | 64.65% |
| CTRA240621P00025500 | 2024-06-07 9:41AM EDT | 25.50 | 0.11 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 57.03% |
| CTRA240621P00026000 | 2024-06-10 3:37PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 28 | 948 | 31.45% |
| CTRA240621P00026500 | 2024-06-05 3:25PM EDT | 26.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 31.06% |
| CTRA240621P00027000 | 2024-06-10 11:19AM EDT | 27.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 17 | 2,203 | 24.02% |
| CTRA240621P00027500 | 2024-06-10 2:54PM EDT | 27.50 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 133 | 441 | 22.95% |
| CTRA240621P00028000 | 2024-06-10 3:38PM EDT | 28.00 | 0.33 | 0.25 | 0.35 | -0.32 | -49.23% | 560 | 1,851 | 21.00% |
| CTRA240621P00028500 | 2024-06-03 9:51AM EDT | 28.50 | 0.55 | 0.55 | 0.65 | 0.00 | - | 93 | 98 | 22.17% |
| CTRA240621P00029000 | 2024-06-10 11:51AM EDT | 29.00 | 0.85 | 0.55 | 1.00 | -0.65 | -43.33% | 1 | 49 | 21.29% |
| CTRA240621P00030000 | 2024-06-06 2:49PM EDT | 30.00 | 2.50 | 0.20 | 3.80 | 0.00 | - | 79 | 222 | 137.40% |
| CTRA240621P00031000 | 2024-04-22 1:08PM EDT | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTRA240621P00032000 | 2024-05-17 3:44PM EDT | 32.00 | 3.60 | 3.80 | 4.00 | 0.00 | - | 250 | 0 | 55.47% |
