Mercado abrirá em 8 h 22 min
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,20 -0,25 (-0,32%) OURO
2.339,10 -10,00 (-0,43%) Bitcoin USD
66.344,23 +235,34 (+0,36%)
Coterra Energy Inc. (CTRA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240621C00015000 | 2024-05-20 9:50AM EDT | 15.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTRA240621C00017000 | 2024-02-26 4:38PM EDT | 17.00 | 8.93 | 9.20 | 12.60 | 0.00 | - | 1 | 0 | 447.27% |
| CTRA240621C00018000 | 2023-10-13 9:37AM EDT | 18.00 | 11.50 | 8.80 | 9.80 | 0.00 | - | 1 | 1 | 313.28% |
| CTRA240621C00020000 | 2024-06-03 1:35PM EDT | 20.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CTRA240621C00021000 | 2024-02-21 1:32PM EDT | 21.00 | 5.14 | 6.10 | 8.60 | 0.00 | - | 6 | 6 | 346.88% |
| CTRA240621C00022000 | 2024-04-09 12:28PM EDT | 22.00 | 5.99 | 5.00 | 8.30 | 0.00 | - | 2 | 37 | 339.84% |
| CTRA240621C00022500 | 2024-06-13 9:51AM EDT | 22.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTRA240621C00023000 | 2024-06-04 9:34AM EDT | 23.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CTRA240621C00023500 | 2024-05-23 11:59AM EDT | 23.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTRA240621C00024000 | 2024-05-10 3:57PM EDT | 24.00 | 4.10 | 2.15 | 4.70 | 0.00 | - | 27 | 60 | 146.09% |
| CTRA240621C00024500 | 2024-05-22 2:41PM EDT | 24.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTRA240621C00025000 | 2024-06-12 3:58PM EDT | 25.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CTRA240621C00025500 | 2024-06-13 1:16PM EDT | 25.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTRA240621C00026000 | 2024-06-14 3:53PM EDT | 26.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CTRA240621C00026500 | 2024-06-14 2:42PM EDT | 26.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CTRA240621C00027000 | 2024-06-14 3:56PM EDT | 27.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| CTRA240621C00027500 | 2024-06-14 2:22PM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| CTRA240621C00028000 | 2024-06-14 3:33PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| CTRA240621C00028500 | 2024-06-13 10:37AM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CTRA240621C00029000 | 2024-06-14 3:05PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CTRA240621C00029500 | 2024-06-11 3:36PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CTRA240621C00030000 | 2024-06-14 2:55PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CTRA240621C00031000 | 2024-06-14 2:54PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CTRA240621C00032000 | 2024-06-06 12:21PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CTRA240621C00034000 | 2024-05-15 9:44AM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CTRA240621C00035000 | 2024-06-13 11:26AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CTRA240621C00037000 | 2024-05-16 2:45PM EDT | 37.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 175 | 22 | 204.30% |
| CTRA240621C00040000 | 2024-01-22 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 50.00% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240621P00015000 | 2023-10-04 10:35AM EDT | 15.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 1 | 373.44% |
| CTRA240621P00017000 | 2023-12-15 12:58PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 9 | 225.78% |
| CTRA240621P00018000 | 2024-06-12 11:00AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CTRA240621P00019000 | 2024-02-23 2:06PM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 246.48% |
| CTRA240621P00020000 | 2024-05-03 11:54AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 135.94% |
| CTRA240621P00021000 | 2024-05-28 2:27PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 50.00% |
| CTRA240621P00022000 | 2024-05-30 10:05AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CTRA240621P00023000 | 2024-06-07 2:44PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CTRA240621P00024000 | 2024-06-05 11:51AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CTRA240621P00025000 | 2024-06-05 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTRA240621P00025500 | 2024-06-07 9:41AM EDT | 25.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CTRA240621P00026000 | 2024-06-14 2:36PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CTRA240621P00026500 | 2024-06-14 3:55PM EDT | 26.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| CTRA240621P00027000 | 2024-06-14 3:49PM EDT | 27.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CTRA240621P00027500 | 2024-06-14 10:33AM EDT | 27.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CTRA240621P00028000 | 2024-06-14 10:13AM EDT | 28.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CTRA240621P00028500 | 2024-06-03 9:51AM EDT | 28.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| CTRA240621P00029000 | 2024-06-14 9:34AM EDT | 29.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA240621P00030000 | 2024-06-06 2:49PM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| 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 | 5.10 | 5.40 | 0.00 | - | 250 | 0 | 108.20% |
© 2024 Yahoo. Todos os direitos reservados.