La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 541,17 +3 976,81 (+7,03 %)
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 :
Prix d’exercice:27.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240517C00027000 | 2024-05-14 3:25PM EDT | 2024-05-17 | 1.05 | 0.75 | 1.40 | 0.00 | - | 1,406 | 25 | 58.79% |
| CTRA240524C00027000 | 2024-05-15 1:55PM EDT | 2024-05-24 | 0.94 | 0.80 | 0.95 | -0.53 | -36.05% | 10 | 12 | 23.63% |
| CTRA240531C00027000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 1.47 | 0.90 | 1.05 | 0.00 | - | 10 | 6 | 23.44% |
| CTRA240607C00027000 | 2024-05-07 11:39AM EDT | 2024-06-07 | 1.05 | 0.90 | 1.10 | -0.34 | -24.46% | 25 | 120 | 21.78% |
| CTRA240621C00027000 | 2024-05-15 9:49AM EDT | 2024-06-21 | 1.25 | 1.15 | 1.25 | -0.05 | -3.85% | 16 | 1,587 | 22.07% |
| CTRA240719C00027000 | 2024-05-15 10:18AM EDT | 2024-07-19 | 1.46 | 1.40 | 1.55 | -0.12 | -7.59% | 31 | 1,170 | 23.63% |
| CTRA241018C00027000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 2.17 | 2.10 | 2.25 | -0.13 | -5.65% | 14 | 476 | 25.34% |
| CTRA250117C00027000 | 2024-05-13 3:23PM EDT | 2025-01-17 | 2.92 | 2.70 | 2.95 | 0.00 | - | 40 | 3,167 | 28.06% |
| CTRA250620C00027000 | 2024-05-03 10:28AM EDT | 2025-06-20 | 3.74 | 2.10 | 4.00 | -0.14 | -3.61% | 10 | 587 | 31.34% |
| CTRA260116C00027000 | 2024-05-14 11:59AM EDT | 2026-01-16 | 4.37 | 2.40 | 5.20 | 0.00 | - | 1 | 184 | 34.06% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240517P00027000 | 2024-05-15 12:57PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 271 | 781 | 29.69% |
| CTRA240524P00027000 | 2024-05-15 2:09PM EDT | 2024-05-24 | 0.07 | 0.10 | 0.15 | -0.06 | -46.15% | 1 | 68 | 24.41% |
| CTRA240531P00027000 | 2024-05-10 11:25AM EDT | 2024-05-31 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 83 | 18.75% |
| CTRA240607P00027000 | 2024-05-10 10:31AM EDT | 2024-06-07 | 0.17 | 0.15 | 0.25 | 0.00 | - | 10 | 22 | 20.17% |
| CTRA240614P00027000 | 2024-05-15 11:50AM EDT | 2024-06-14 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 10 | 13 | 19.53% |
| CTRA240621P00027000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.35 | -0.02 | -6.67% | 2 | 2,169 | 19.29% |
| CTRA240628P00027000 | 2024-05-10 12:47PM EDT | 2024-06-28 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 1 | 19.14% |
| CTRA240719P00027000 | 2024-05-15 3:08PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.50 | -0.04 | -8.16% | 1 | 495 | 18.16% |
| CTRA241018P00027000 | 2024-05-10 11:50AM EDT | 2024-10-18 | 1.00 | 0.95 | 1.10 | 0.00 | - | 1 | 203 | 20.51% |
| CTRA250117P00027000 | 2024-05-15 10:27AM EDT | 2025-01-17 | 1.60 | 1.50 | 1.65 | 0.00 | - | 40 | 2,005 | 22.56% |
| CTRA250620P00027000 | 2024-04-26 10:27AM EDT | 2025-06-20 | 2.45 | 1.70 | 2.50 | 0.00 | - | 26 | 836 | 25.24% |
| CTRA260116P00027000 | 2024-05-15 11:55AM EDT | 2026-01-16 | 2.80 | 2.00 | 3.20 | -0.05 | -1.75% | 546 | 521 | 25.49% |
