La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0764 -0,0040 (-0,37 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 483,13 -285,48 (-0,44 %)
Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240719C00015000 | 2024-01-25 1:34PM EDT | 15.00 | 10.00 | 10.30 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA240719C00018000 | 2024-05-31 11:51AM EDT | 18.00 | 10.25 | 10.20 | 10.40 | 0.00 | - | 17 | 17 | 87.70% |
| CTRA240719C00019000 | 2024-06-06 10:54AM EDT | 19.00 | 8.67 | 9.20 | 9.40 | 0.00 | - | 1 | 4 | 78.91% |
| CTRA240719C00020000 | 2024-06-04 9:32AM EDT | 20.00 | 7.50 | 8.20 | 8.40 | 0.00 | - | 1 | 56 | 70.31% |
| CTRA240719C00021000 | 2024-05-20 11:13AM EDT | 21.00 | 7.90 | 7.20 | 7.40 | 0.00 | - | 100 | 51 | 62.11% |
| CTRA240719C00022000 | 2024-05-14 2:05PM EDT | 22.00 | 6.00 | 6.20 | 6.40 | 0.00 | - | 1 | 309 | 54.20% |
| CTRA240719C00023000 | 2024-06-10 2:05PM EDT | 23.00 | 5.31 | 5.20 | 5.40 | -0.22 | -3.98% | 1 | 324 | 52.83% |
| CTRA240719C00024000 | 2024-06-03 3:40PM EDT | 24.00 | 3.93 | 4.20 | 4.40 | 0.00 | - | 1 | 884 | 44.53% |
| CTRA240719C00025000 | 2024-06-10 1:17PM EDT | 25.00 | 3.30 | 3.30 | 3.50 | +0.50 | +17.86% | 3 | 443 | 40.63% |
| CTRA240719C00026000 | 2024-06-10 10:55AM EDT | 26.00 | 2.30 | 2.35 | 2.50 | +0.28 | +13.86% | 1 | 744 | 31.74% |
| CTRA240719C00027000 | 2024-06-10 3:07PM EDT | 27.00 | 1.62 | 1.55 | 1.65 | +0.52 | +47.27% | 1 | 1,209 | 27.15% |
| CTRA240719C00028000 | 2024-06-10 12:35PM EDT | 28.00 | 0.93 | 0.85 | 0.95 | +0.33 | +55.00% | 41 | 2,037 | 23.93% |
| CTRA240719C00029000 | 2024-06-10 12:59PM EDT | 29.00 | 0.45 | 0.40 | 0.50 | +0.20 | +80.00% | 66 | 2,196 | 23.05% |
| CTRA240719C00030000 | 2024-06-10 2:54PM EDT | 30.00 | 0.20 | 0.20 | 0.25 | +0.06 | +42.86% | 124 | 1,333 | 23.24% |
| CTRA240719C00031000 | 2024-06-10 11:56AM EDT | 31.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 2 | 255 | 22.56% |
| CTRA240719C00032000 | 2024-05-20 2:57PM EDT | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 147 | 23.83% |
| CTRA240719C00033000 | 2023-11-22 10:41AM EDT | 33.00 | 0.53 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 50.10% |
| CTRA240719C00034000 | 2024-04-03 3:35PM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 40 | 50 | 52.54% |
| CTRA240719C00035000 | 2024-01-09 4:52PM EDT | 35.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 54.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240719P00015000 | 2024-01-22 1:44PM EDT | 15.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 15 | 25 | 134.96% |
| CTRA240719P00018000 | 2024-02-27 4:51PM EDT | 18.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 103.91% |
| CTRA240719P00019000 | 2024-02-14 11:47AM EDT | 19.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 95.61% |
| CTRA240719P00020000 | 2024-06-05 12:03PM EDT | 20.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 90 | 204 | 72.66% |
| CTRA240719P00021000 | 2024-02-28 10:51AM EDT | 21.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 76.37% |
| CTRA240719P00022000 | 2024-04-15 12:02PM EDT | 22.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 182 | 59.57% |
| CTRA240719P00023000 | 2024-06-05 12:03PM EDT | 23.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 90 | 136 | 52.83% |
| CTRA240719P00024000 | 2024-06-07 2:03PM EDT | 24.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 458 | 33.59% |
| CTRA240719P00025000 | 2024-06-06 3:05PM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 448 | 29.88% |
| CTRA240719P00026000 | 2024-06-10 12:30PM EDT | 26.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 39 | 1,633 | 24.81% |
| CTRA240719P00027000 | 2024-06-10 2:35PM EDT | 27.00 | 0.30 | 0.25 | 0.30 | -0.12 | -28.57% | 21 | 522 | 20.02% |
| CTRA240719P00028000 | 2024-06-10 12:30PM EDT | 28.00 | 0.62 | 0.60 | 0.65 | -0.23 | -27.06% | 31 | 295 | 19.19% |
| CTRA240719P00029000 | 2024-06-10 11:49AM EDT | 29.00 | 1.03 | 1.15 | 1.25 | -0.61 | -37.20% | 1 | 150 | 19.39% |
| CTRA240719P00030000 | 2024-06-05 12:59PM EDT | 30.00 | 2.47 | 1.90 | 2.05 | 0.00 | - | 4 | 41 | 20.31% |
| CTRA240719P00031000 | 2024-04-02 3:47PM EDT | 31.00 | 3.00 | 2.40 | 6.10 | 0.00 | - | - | 43 | 65.77% |
| CTRA240719P00032000 | 2023-11-29 1:24PM EDT | 32.00 | 6.10 | 6.10 | 6.70 | 0.00 | - | - | 2 | 105.96% |
| CTRA240719P00033000 | 2024-05-17 3:44PM EDT | 33.00 | 4.60 | 4.80 | 5.00 | 0.00 | - | 250 | 0 | 34.38% |
| CTRA240719P00034000 | 2023-11-24 11:36AM EDT | 34.00 | 7.40 | 7.30 | 9.60 | 0.00 | - | 3 | 3 | 122.36% |
