Mercado abrirá em 4 h 17 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,09 +0,26 (+0,32%) OURO
2.328,70 -2,10 (-0,09%) Bitcoin USD
61.486,29 +783,64 (+1,29%)
Coterra Energy Inc. (CTRA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240719C00015000 | 2024-01-25 1:34PM EDT | 15.00 | 10.00 | 10.30 | 12.90 | 0.00 | - | 1 | 0 | 160.55% |
| CTRA240719C00018000 | 2024-06-12 12:33PM EDT | 18.00 | 10.05 | 8.90 | 11.70 | 0.00 | - | 3 | 20 | 157.03% |
| CTRA240719C00019000 | 2024-06-25 3:42PM EDT | 19.00 | 8.73 | 6.70 | 9.10 | 0.00 | - | 2 | 4 | 126.37% |
| CTRA240719C00020000 | 2024-06-24 3:59PM EDT | 20.00 | 7.95 | 5.90 | 9.40 | 0.00 | - | 4 | 56 | 192.19% |
| CTRA240719C00021000 | 2024-05-20 11:13AM EDT | 21.00 | 7.90 | 4.20 | 7.00 | 0.00 | - | 100 | 51 | 92.77% |
| CTRA240719C00022000 | 2024-05-14 2:05PM EDT | 22.00 | 6.00 | 5.30 | 5.50 | 0.00 | - | 1 | 309 | 0.00% |
| CTRA240719C00023000 | 2024-06-25 3:54PM EDT | 23.00 | 4.75 | 3.20 | 6.50 | 0.00 | - | 5 | 326 | 58.40% |
| CTRA240719C00024000 | 2024-06-03 3:40PM EDT | 24.00 | 3.93 | 2.50 | 5.70 | 0.00 | - | 1 | 884 | 63.77% |
| CTRA240719C00025000 | 2024-06-25 10:03AM EDT | 25.00 | 2.47 | 0.70 | 4.60 | 0.00 | - | 2 | 466 | 115.48% |
| CTRA240719C00026000 | 2024-06-24 2:47PM EDT | 26.00 | 2.00 | 1.80 | 2.25 | 0.00 | - | 17 | 1,641 | 45.80% |
| CTRA240719C00027000 | 2024-06-25 3:30PM EDT | 27.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 452 | 2,467 | 26.07% |
| CTRA240719C00028000 | 2024-06-25 3:58PM EDT | 28.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 83 | 4,548 | 21.39% |
| CTRA240719C00029000 | 2024-06-25 3:26PM EDT | 29.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 155 | 2,202 | 20.61% |
| CTRA240719C00030000 | 2024-06-25 3:40PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 56 | 1,533 | 25.78% |
| CTRA240719C00031000 | 2024-06-18 2:39PM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 270 | 32.91% |
| CTRA240719C00032000 | 2024-05-20 2:57PM EDT | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 147 | 33.99% |
| CTRA240719C00033000 | 2024-06-20 11:58AM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 65.14% |
| CTRA240719C00034000 | 2024-04-03 3:35PM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 40 | 50 | 72.17% |
| CTRA240719C00035000 | 2024-01-09 4:52PM EDT | 35.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 61.91% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240719P00015000 | 2024-01-22 1:44PM EDT | 15.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 15 | 25 | 170.90% |
| CTRA240719P00018000 | 2024-02-27 4:51PM EDT | 18.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 130.66% |
| CTRA240719P00019000 | 2024-02-14 11:47AM EDT | 19.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 119.73% |
| CTRA240719P00020000 | 2024-06-05 12:03PM EDT | 20.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 90 | 204 | 60.94% |
| CTRA240719P00021000 | 2024-06-21 10:22AM EDT | 21.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 77 | 52.73% |
| CTRA240719P00022000 | 2024-06-25 2:15PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 190 | 50.39% |
| CTRA240719P00023000 | 2024-06-24 3:43PM EDT | 23.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 138 | 54.10% |
| CTRA240719P00024000 | 2024-06-24 1:56PM EDT | 24.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 451 | 39.84% |
| CTRA240719P00025000 | 2024-06-25 9:36AM EDT | 25.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 502 | 30.86% |
| CTRA240719P00026000 | 2024-06-25 10:03AM EDT | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 1,643 | 24.71% |
| CTRA240719P00027000 | 2024-06-25 3:55PM EDT | 27.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 27 | 906 | 20.31% |
| CTRA240719P00028000 | 2024-06-25 3:26PM EDT | 28.00 | 0.72 | 0.65 | 0.75 | 0.00 | - | 5 | 2,433 | 19.63% |
| CTRA240719P00029000 | 2024-06-21 9:35AM EDT | 29.00 | 2.40 | 1.35 | 3.60 | 0.00 | - | 1 | 148 | 59.28% |
| CTRA240719P00030000 | 2024-06-24 9:55AM EDT | 30.00 | 2.75 | 1.25 | 4.50 | 0.00 | - | 50 | 91 | 108.50% |
| CTRA240719P00031000 | 2024-06-24 10:06AM EDT | 31.00 | 3.71 | 3.00 | 3.50 | 0.00 | - | 2 | 4 | 36.72% |
| CTRA240719P00032000 | 2023-11-29 1:24PM EDT | 32.00 | 6.10 | 6.10 | 6.70 | 0.00 | - | - | 2 | 126.61% |
| CTRA240719P00033000 | 2024-05-17 3:44PM EDT | 33.00 | 4.60 | 4.40 | 8.30 | 0.00 | - | 250 | 0 | 94.92% |
| CTRA240719P00034000 | 2023-11-24 11:36AM EDT | 34.00 | 7.40 | 7.30 | 9.60 | 0.00 | - | 3 | 3 | 147.07% |
© 2024 Yahoo. Todos os direitos reservados.