La bourse ferme dans 6 h 3 min
CAC 40
8 003,60 -54,20 (-0,67 %) Euro Stoxx 50
5 005,72 -24,63 (-0,49 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0850 -0,0011 (-0,10 %) Gold future
2 343,90 -12,60 (-0,53 %) Bitcoin EUR
62 412,47 -311,50 (-0,50 %)
Coterra Energy Inc. (CTRA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA241018C00020000 | 2024-04-29 12:23PM EDT | 20.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTRA241018C00021000 | 2024-04-25 3:39PM EDT | 21.00 | 8.08 | 5.80 | 8.70 | 0.00 | - | 2 | 45 | 78.96% |
| CTRA241018C00022000 | 2024-03-04 4:24PM EDT | 22.00 | 5.32 | 6.20 | 8.90 | 0.00 | - | 2 | 23 | 68.63% |
| CTRA241018C00023000 | 2024-05-13 10:03AM EDT | 23.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CTRA241018C00024000 | 2024-05-15 3:57PM EDT | 24.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CTRA241018C00025000 | 2024-05-22 11:39AM EDT | 25.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CTRA241018C00026000 | 2024-05-22 9:59AM EDT | 26.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA241018C00027000 | 2024-05-24 1:58PM EDT | 27.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CTRA241018C00028000 | 2024-05-28 3:03PM EDT | 28.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| CTRA241018C00029000 | 2024-05-28 3:12PM EDT | 29.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| CTRA241018C00030000 | 2024-05-28 3:21PM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| CTRA241018C00031000 | 2024-05-28 3:15PM EDT | 31.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| CTRA241018C00032000 | 2024-05-20 12:50PM EDT | 32.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CTRA241018C00033000 | 2024-05-20 3:14PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CTRA241018C00034000 | 2024-05-06 3:44PM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CTRA241018C00035000 | 2024-05-22 1:20PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA241018P00015000 | 2024-03-05 12:10PM EDT | 15.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 5 | 63.97% |
| CTRA241018P00016000 | 2024-03-05 12:07PM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 65.92% |
| CTRA241018P00019000 | 2024-02-15 3:00PM EDT | 19.00 | 0.55 | 0.10 | 0.30 | 0.00 | - | 24 | 24 | 45.90% |
| CTRA241018P00021000 | 2024-04-25 10:08AM EDT | 21.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 10 | 18 | 53.71% |
| CTRA241018P00022000 | 2024-04-17 9:51AM EDT | 22.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 104 | 25.93% |
| CTRA241018P00023000 | 2024-05-08 11:23AM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CTRA241018P00024000 | 2024-05-15 9:34AM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CTRA241018P00025000 | 2024-05-28 11:03AM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| CTRA241018P00026000 | 2024-05-24 1:16PM EDT | 26.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| CTRA241018P00027000 | 2024-05-28 2:39PM EDT | 27.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.78% |
| CTRA241018P00028000 | 2024-05-28 3:54PM EDT | 28.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CTRA241018P00029000 | 2024-05-28 3:29PM EDT | 29.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| CTRA241018P00030000 | 2024-05-28 10:37AM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA241018P00031000 | 2024-05-14 10:06AM EDT | 31.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA241018P00032000 | 2024-05-07 11:17AM EDT | 32.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CTRA241018P00033000 | 2024-04-23 11:14AM EDT | 33.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
