Mercado abrirá em 4 h 25 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
81,11 +0,28 (+0,35%) OURO
2.327,30 -3,50 (-0,15%) Bitcoin USD
61.491,03 +821,23 (+1,35%)
Coterra Energy Inc. (CTRA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA241018C00020000 | 2024-06-14 2:03PM EDT | 20.00 | 7.30 | 7.00 | 9.80 | 0.00 | - | 13 | 41 | 61.43% |
| CTRA241018C00021000 | 2024-06-21 9:32AM EDT | 21.00 | 5.95 | 6.20 | 8.90 | 0.00 | - | 2 | 43 | 58.98% |
| CTRA241018C00022000 | 2024-06-03 2:46PM EDT | 22.00 | 7.03 | 4.30 | 7.10 | 0.00 | - | 1 | 24 | 65.19% |
| CTRA241018C00023000 | 2024-06-25 3:54PM EDT | 23.00 | 5.06 | 4.40 | 5.70 | -0.24 | -4.53% | 8 | 195 | 49.27% |
| CTRA241018C00024000 | 2024-06-14 1:08PM EDT | 24.00 | 3.75 | 2.05 | 5.40 | 0.00 | - | 1 | 3,061 | 56.59% |
| CTRA241018C00025000 | 2024-06-25 11:19AM EDT | 25.00 | 3.20 | 3.10 | 3.40 | +0.64 | +25.00% | 1 | 1,145 | 30.03% |
| CTRA241018C00026000 | 2024-06-25 10:44AM EDT | 26.00 | 2.35 | 2.40 | 2.90 | -0.35 | -12.96% | 1 | 990 | 32.76% |
| CTRA241018C00027000 | 2024-06-25 9:54AM EDT | 27.00 | 1.33 | 1.75 | 2.15 | -0.03 | -2.21% | 2 | 564 | 29.54% |
| CTRA241018C00028000 | 2024-06-25 3:36PM EDT | 28.00 | 1.35 | 1.25 | 1.40 | -0.03 | -2.17% | 19 | 830 | 25.20% |
| CTRA241018C00029000 | 2024-06-25 3:38PM EDT | 29.00 | 0.90 | 0.85 | 1.05 | -0.10 | -10.00% | 2,506 | 1,022 | 25.83% |
| CTRA241018C00030000 | 2024-06-25 3:41PM EDT | 30.00 | 0.58 | 0.50 | 0.65 | -0.04 | -6.45% | 19 | 1,786 | 24.02% |
| CTRA241018C00031000 | 2024-06-25 12:05PM EDT | 31.00 | 0.34 | 0.30 | 0.45 | -0.06 | -15.00% | 12 | 797 | 24.37% |
| CTRA241018C00032000 | 2024-06-25 12:31PM EDT | 32.00 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 1 | 662 | 23.10% |
| CTRA241018C00033000 | 2024-06-11 12:32PM EDT | 33.00 | 0.24 | 0.10 | 0.35 | 0.00 | - | 9 | 507 | 29.10% |
| CTRA241018C00034000 | 2024-05-30 9:37AM EDT | 34.00 | 0.23 | 0.00 | 0.80 | 0.00 | - | 10 | 517 | 42.97% |
| CTRA241018C00035000 | 2024-06-12 10:43AM EDT | 35.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 51 | 76 | 33.69% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA241018P00015000 | 2024-03-05 12:10PM EDT | 15.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 5 | 71.58% |
| CTRA241018P00016000 | 2024-03-05 12:07PM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 73.83% |
| CTRA241018P00019000 | 2024-02-15 3:00PM EDT | 19.00 | 0.55 | 0.10 | 0.30 | 0.00 | - | 24 | 24 | 51.47% |
| CTRA241018P00021000 | 2024-04-25 10:08AM EDT | 21.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 10 | 18 | 60.30% |
| CTRA241018P00022000 | 2024-04-17 9:51AM EDT | 22.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 104 | 29.20% |
| CTRA241018P00023000 | 2024-06-25 12:43PM EDT | 23.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 1 | 230 | 28.52% |
| CTRA241018P00024000 | 2024-06-17 11:46AM EDT | 24.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 2 | 257 | 26.51% |
| CTRA241018P00025000 | 2024-06-24 3:16PM EDT | 25.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 20 | 282 | 24.76% |
| CTRA241018P00026000 | 2024-06-24 1:24PM EDT | 26.00 | 0.67 | 0.60 | 0.75 | 0.00 | - | 6 | 451 | 23.78% |
| CTRA241018P00027000 | 2024-06-21 11:59AM EDT | 27.00 | 1.35 | 0.75 | 1.40 | 0.00 | - | 28 | 3,762 | 27.91% |
| CTRA241018P00028000 | 2024-06-24 12:46PM EDT | 28.00 | 1.41 | 1.40 | 1.55 | 0.00 | - | 3 | 440 | 21.97% |
| CTRA241018P00029000 | 2024-06-24 11:28AM EDT | 29.00 | 2.15 | 1.75 | 2.30 | 0.00 | - | 1 | 595 | 24.17% |
| CTRA241018P00030000 | 2024-06-18 2:34PM EDT | 30.00 | 3.30 | 0.80 | 3.80 | 0.00 | - | 73 | 546 | 38.04% |
| CTRA241018P00031000 | 2024-06-10 12:24PM EDT | 31.00 | 3.20 | 2.25 | 4.20 | 0.00 | - | 1 | 543 | 32.32% |
| CTRA241018P00032000 | 2024-06-10 1:29PM EDT | 32.00 | 4.00 | 3.70 | 6.60 | 0.00 | - | 1 | 609 | 61.21% |
| CTRA241018P00033000 | 2024-04-23 11:14AM EDT | 33.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.