Mercados españoles abiertos en 5 hrs 59 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.087,72 -186,33 (-0,49%) Dólar/Euro
1,0715 -0,0003 (-0,03%) Petróleo Brent
83,61 +0,17 (+0,20%) Bitcoin EUR
53.846,25 -2.306,08 (-4,11%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503C00075000 | 2024-04-26 3:38PM EDT | 75.00 | 15.10 | 15.00 | 19.50 | 0.00 | - | 1 | 0 | 185.55% |
| CL240503C00079000 | 2024-04-26 2:09PM EDT | 79.00 | 12.10 | 11.00 | 15.50 | 0.00 | - | 3 | 3 | 147.27% |
| CL240503C00081000 | 2024-04-26 10:37AM EDT | 81.00 | 9.10 | 9.00 | 12.90 | 0.00 | - | 3 | 3 | 86.33% |
| CL240503C00082000 | 2024-04-26 11:12AM EDT | 82.00 | 8.30 | 8.00 | 11.80 | 0.00 | - | 5 | 5 | 50.00% |
| CL240503C00083000 | 2024-04-30 3:33PM EDT | 83.00 | 8.51 | 7.00 | 10.90 | 0.00 | - | 4 | 4 | 71.88% |
| CL240503C00084000 | 2024-04-26 12:31PM EDT | 84.00 | 6.60 | 6.00 | 10.00 | 0.00 | - | 20 | 22 | 73.83% |
| CL240503C00085000 | 2024-04-26 9:38AM EDT | 85.00 | 6.40 | 5.60 | 9.00 | 0.00 | - | 1 | 80 | 93.75% |
| CL240503C00086000 | 2024-04-29 9:57AM EDT | 86.00 | 4.40 | 5.20 | 7.50 | 0.00 | - | 7 | 71 | 87.01% |
| CL240503C00087000 | 2024-05-01 9:39AM EDT | 87.00 | 4.10 | 3.00 | 7.20 | -1.40 | -25.45% | 14 | 153 | 59.38% |
| CL240503C00088000 | 2024-04-30 3:33PM EDT | 88.00 | 3.83 | 2.20 | 5.80 | 0.00 | - | 4 | 54 | 132.23% |
| CL240503C00089000 | 2024-04-30 10:58AM EDT | 89.00 | 2.75 | 1.05 | 3.90 | 0.00 | - | 3 | 101 | 80.37% |
| CL240503C00090000 | 2024-05-01 1:53PM EDT | 90.00 | 2.28 | 0.25 | 4.20 | +0.25 | +12.32% | 4 | 369 | 117.68% |
| CL240503C00091000 | 2024-05-01 3:56PM EDT | 91.00 | 1.25 | 0.95 | 1.15 | +0.25 | +25.00% | 41 | 633 | 22.02% |
| CL240503C00092000 | 2024-05-01 3:17PM EDT | 92.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 58 | 442 | 20.22% |
| CL240503C00093000 | 2024-05-01 3:57PM EDT | 93.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 8 | 202 | 19.34% |
| CL240503C00094000 | 2024-04-29 3:10PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 100 | 25.59% |
| CL240503C00095000 | 2024-04-30 3:25PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 216 | 47.27% |
| CL240503C00100000 | 2024-04-26 2:31PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 665 | 665 | 54.30% |
| CL240503C00101000 | 2024-04-29 9:37AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 72 | 59.77% |
| CL240503C00102000 | 2024-04-29 9:36AM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 492 | 553 | 64.84% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240503P00074000 | 2024-04-25 3:15PM EDT | 74.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 84 | 229.88% |
| CL240503P00076000 | 2024-04-11 1:30PM EDT | 76.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 208.20% |
| CL240503P00077000 | 2024-04-26 12:12PM EDT | 77.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 8 | 197.46% |
| CL240503P00078000 | 2024-04-26 12:12PM EDT | 78.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 8 | 186.82% |
| CL240503P00079000 | 2024-04-26 12:28PM EDT | 79.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 9 | 176.17% |
| CL240503P00080000 | 2024-04-26 2:07PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 165.43% |
| CL240503P00081000 | 2024-04-26 2:32PM EDT | 81.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 401 | 401 | 78.13% |
| CL240503P00082000 | 2024-04-30 9:30AM EDT | 82.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 134 | 174 | 144.14% |
| CL240503P00083000 | 2024-04-29 10:54AM EDT | 83.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 32 | 133.40% |
| CL240503P00084000 | 2024-04-30 9:59AM EDT | 84.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 15 | 69 | 97.66% |
| CL240503P00085000 | 2024-04-30 1:08PM EDT | 85.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 4 | 66 | 57.81% |
| CL240503P00086000 | 2024-04-30 1:44PM EDT | 86.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 64 | 145 | 100.59% |
| CL240503P00087000 | 2024-04-29 9:30AM EDT | 87.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 94 | 59.38% |
| CL240503P00088000 | 2024-05-01 10:20AM EDT | 88.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 41.60% |
| CL240503P00089000 | 2024-05-01 2:06PM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 24 | 28.13% |
| CL240503P00090000 | 2024-05-01 10:43AM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 105 | 24.41% |
| CL240503P00091000 | 2024-05-01 1:52PM EDT | 91.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 121 | 217 | 17.38% |
| CL240503P00092000 | 2024-05-01 2:25PM EDT | 92.00 | 0.25 | 0.35 | 0.50 | -0.20 | -44.44% | 62 | 21 | 16.50% |
| CL240503P00094000 | 2024-04-25 3:37PM EDT | 94.00 | 5.65 | 1.20 | 3.20 | 0.00 | - | - | 1 | 71.97% |
| CL240503P00095000 | 2024-04-25 11:06AM EDT | 95.00 | 5.90 | 1.05 | 4.70 | 0.00 | - | 2 | 2 | 104.74% |
© 2024 Yahoo. Todos los derechos reservados.