La bourse ferme dans 3 h 43 min
CAC 40
7 964,37 -93,43 (-1,16 %) Euro Stoxx 50
4 981,53 -48,82 (-0,97 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0850 -0,0011 (-0,10 %) Gold future
2 344,20 -12,30 (-0,52 %) Bitcoin EUR
62 532,16 -485,07 (-0,77 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250117C00015000 | 2024-04-19 9:35AM EDT | 15.00 | 12.52 | 11.50 | 15.70 | 0.00 | - | 1 | 55 | 77.00% |
| CTRA250117C00018000 | 2024-02-26 11:30AM EDT | 18.00 | 8.80 | 8.00 | 10.60 | 0.00 | - | 1 | 53 | 59.08% |
| CTRA250117C00020000 | 2024-05-24 11:15AM EDT | 20.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,827 | 0.00% |
| CTRA250117C00023000 | 2024-05-16 9:31AM EDT | 23.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,880 | 0.00% |
| CTRA250117C00025000 | 2024-05-28 9:39AM EDT | 25.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 5 | 2,883 | 0.00% |
| CTRA250117C00026000 | 2024-05-20 9:57AM EDT | 26.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 192 | 0.00% |
| CTRA250117C00027000 | 2024-05-28 1:59PM EDT | 27.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 29 | 3,192 | 0.00% |
| CTRA250117C00028000 | 2024-05-22 10:02AM EDT | 28.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.78% |
| CTRA250117C00029000 | 2024-05-24 2:23PM EDT | 29.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 18 | 1,524 | 1.56% |
| CTRA250117C00030000 | 2024-05-28 3:19PM EDT | 30.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 58 | 9,102 | 3.13% |
| CTRA250117C00031000 | 2024-05-24 2:17PM EDT | 31.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 145 | 100 | 3.13% |
| CTRA250117C00032000 | 2024-05-28 3:50PM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 6,647 | 6.25% |
| CTRA250117C00033000 | 2024-05-28 11:10AM EDT | 33.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| CTRA250117C00034000 | 2024-05-23 12:44PM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CTRA250117C00035000 | 2024-05-28 10:08AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,525 | 6.25% |
| CTRA250117C00037000 | 2024-05-15 12:45PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 452 | 6.25% |
| CTRA250117C00040000 | 2024-04-30 12:36PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,441 | 12.50% |
| CTRA250117C00045000 | 2023-12-12 2:47PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 373 | 32.23% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250117P00015000 | 2024-05-03 9:52AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,667 | 12.50% |
| CTRA250117P00018000 | 2024-05-13 9:32AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3,744 | 12.50% |
| CTRA250117P00020000 | 2024-05-10 12:36PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 939 | 12.50% |
| CTRA250117P00023000 | 2024-05-14 2:53PM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 3,472 | 6.25% |
| CTRA250117P00024000 | 2024-05-24 2:17PM EDT | 24.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 145 | 100 | 3.13% |
| CTRA250117P00025000 | 2024-05-24 2:17PM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 145 | 7,076 | 3.13% |
| CTRA250117P00026000 | 2024-05-24 12:48PM EDT | 26.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 30 | 177 | 1.56% |
| CTRA250117P00027000 | 2024-05-24 2:12PM EDT | 27.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,995 | 0.78% |
| CTRA250117P00029000 | 2024-05-22 1:23PM EDT | 29.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CTRA250117P00030000 | 2024-05-17 2:02PM EDT | 30.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 63 | 842 | 0.00% |
| CTRA250117P00032000 | 2024-04-23 12:03PM EDT | 32.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 24 | 257 | 0.00% |
| CTRA250117P00035000 | 2024-02-21 1:01PM EDT | 35.00 | 9.41 | 7.60 | 8.20 | 0.00 | - | 2 | 91 | 32.20% |
| CTRA250117P00037000 | 2023-12-05 1:08PM EDT | 37.00 | 11.45 | 9.10 | 14.00 | 0.00 | - | 10 | 9 | 55.30% |
| CTRA250117P00040000 | 2023-12-05 4:52PM EDT | 40.00 | 14.60 | 12.00 | 16.80 | 0.00 | - | 3 | 0 | 59.91% |
| CTRA250117P00045000 | 2023-03-27 1:02PM EDT | 45.00 | 21.20 | 18.00 | 22.50 | 0.00 | - | 2 | 2 | 80.20% |
