Mercado abrirá em 4 h 21 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
2.328,50 -2,30 (-0,10%) Bitcoin USD
61.459,98 +795,98 (+1,31%)
Coterra Energy Inc. (CTRA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250117C00015000 | 2024-06-13 10:35AM EDT | 15.00 | 12.31 | 10.90 | 14.80 | 0.00 | - | 2 | 52 | 52.05% |
| CTRA250117C00018000 | 2024-06-25 3:42PM EDT | 18.00 | 9.95 | 7.80 | 11.00 | 0.00 | - | 2 | 53 | 70.17% |
| CTRA250117C00020000 | 2024-06-25 10:56AM EDT | 20.00 | 7.90 | 6.00 | 9.90 | 0.00 | - | 65 | 1,816 | 74.46% |
| CTRA250117C00021000 | 2024-06-21 9:32AM EDT | 21.00 | 6.25 | 6.30 | 9.10 | 0.00 | - | 2 | 2 | 71.24% |
| CTRA250117C00023000 | 2024-06-24 2:55PM EDT | 23.00 | 5.50 | 3.20 | 6.00 | 0.00 | - | 1 | 1,880 | 41.68% |
| CTRA250117C00024000 | 2024-06-18 12:38PM EDT | 24.00 | 3.90 | 2.55 | 6.50 | 0.00 | - | 1 | 109 | 57.89% |
| CTRA250117C00025000 | 2024-06-25 12:02PM EDT | 25.00 | 3.70 | 3.70 | 4.10 | 0.00 | - | 3 | 2,855 | 32.54% |
| CTRA250117C00026000 | 2024-06-20 11:18AM EDT | 26.00 | 2.74 | 3.00 | 3.40 | 0.00 | - | 2 | 305 | 31.03% |
| CTRA250117C00027000 | 2024-06-25 2:32PM EDT | 27.00 | 2.55 | 2.35 | 2.80 | 0.00 | - | 408 | 3,517 | 30.10% |
| CTRA250117C00028000 | 2024-06-24 12:45PM EDT | 28.00 | 2.00 | 1.90 | 2.50 | 0.00 | - | 52 | 505 | 32.11% |
| CTRA250117C00029000 | 2024-06-24 3:03PM EDT | 29.00 | 1.54 | 1.35 | 2.90 | 0.00 | - | 1 | 3,631 | 41.80% |
| CTRA250117C00030000 | 2024-06-25 2:42PM EDT | 30.00 | 1.19 | 1.10 | 1.25 | 0.00 | - | 62 | 9,359 | 25.88% |
| CTRA250117C00031000 | 2024-06-24 2:52PM EDT | 31.00 | 0.95 | 0.85 | 1.10 | 0.00 | - | 6 | 115 | 27.54% |
| CTRA250117C00032000 | 2024-06-25 12:30PM EDT | 32.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 10 | 6,642 | 28.00% |
| CTRA250117C00033000 | 2024-06-24 3:32PM EDT | 33.00 | 0.52 | 0.40 | 0.70 | 0.00 | - | 12 | 17 | 27.88% |
| CTRA250117C00034000 | 2024-05-23 12:44PM EDT | 34.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | - | 1 | 30.49% |
| CTRA250117C00035000 | 2024-06-25 12:58PM EDT | 35.00 | 0.26 | 0.20 | 0.35 | 0.00 | - | 20 | 1,528 | 26.32% |
| CTRA250117C00037000 | 2024-05-15 12:45PM EDT | 37.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 6 | 452 | 61.01% |
| CTRA250117C00040000 | 2024-06-10 12:34PM EDT | 40.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 1,441 | 37.16% |
| CTRA250117C00045000 | 2023-12-12 2:47PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 373 | 34.18% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250117P00015000 | 2024-05-03 9:52AM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2,667 | 54.79% |
| CTRA250117P00018000 | 2024-06-25 12:23PM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 3,744 | 38.77% |
| CTRA250117P00020000 | 2024-06-18 12:24PM EDT | 20.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 939 | 34.28% |
| CTRA250117P00023000 | 2024-06-21 10:43AM EDT | 23.00 | 0.55 | 0.20 | 0.60 | 0.00 | - | 198 | 3,475 | 28.86% |
| CTRA250117P00024000 | 2024-06-24 12:40PM EDT | 24.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 1 | 110 | 26.22% |
| CTRA250117P00025000 | 2024-06-25 11:33AM EDT | 25.00 | 0.82 | 0.80 | 0.90 | 0.00 | - | 7 | 7,082 | 24.71% |
| CTRA250117P00026000 | 2024-06-25 1:34PM EDT | 26.00 | 1.00 | 1.00 | 1.20 | 0.00 | - | 10 | 209 | 23.83% |
| CTRA250117P00027000 | 2024-06-24 11:32AM EDT | 27.00 | 1.55 | 1.30 | 1.60 | 0.00 | - | 3 | 2,303 | 23.34% |
| CTRA250117P00028000 | 2024-06-14 11:55AM EDT | 28.00 | 2.40 | 1.70 | 2.10 | 0.00 | - | 200 | 222 | 23.07% |
| CTRA250117P00029000 | 2024-05-29 3:14PM EDT | 29.00 | 2.70 | 2.15 | 4.50 | 0.00 | - | 2 | 3 | 44.85% |
| CTRA250117P00030000 | 2024-06-25 1:22PM EDT | 30.00 | 3.20 | 2.65 | 5.00 | 0.00 | - | 1 | 1,022 | 43.14% |
| 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 | 35.47% |
| CTRA250117P00037000 | 2023-12-05 1:08PM EDT | 37.00 | 11.45 | 9.10 | 14.00 | 0.00 | - | 10 | 9 | 59.72% |
| CTRA250117P00040000 | 2023-12-05 4:52PM EDT | 40.00 | 14.60 | 12.00 | 16.80 | 0.00 | - | 3 | 0 | 64.72% |
| CTRA250117P00045000 | 2023-03-27 1:02PM EDT | 45.00 | 21.20 | 18.00 | 22.50 | 0.00 | - | 2 | 2 | 86.28% |
© 2024 Yahoo. Todos os direitos reservados.