Mercados españoles cerrados
S&P 500
5.304,78 +58,10 (+1,11%) Nasdaq
16.742,73 +231,55 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.967,32 +4.371,88 (+7,72%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:42PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 31.48 | 37.60 | 41.60 | 0.00 | - | 2 | 0 | 232.81% |
| CL240517C00060000 | 2024-04-18 3:23PM EDT | 60.00 | 26.84 | 32.60 | 36.40 | 0.00 | - | 7,400 | 0 | 436.33% |
| CL240517C00062500 | 2024-04-18 3:23PM EDT | 62.50 | 24.00 | 30.80 | 33.80 | 0.00 | - | 9,620 | 0 | 248.83% |
| CL240517C00065000 | 2024-04-18 3:23PM EDT | 65.00 | 21.70 | 28.60 | 31.40 | 0.00 | - | 14,060 | 3,799 | 258.59% |
| CL240517C00067500 | 2024-04-18 3:23PM EDT | 67.50 | 19.00 | 26.10 | 29.00 | 0.00 | - | 4,440 | 1,302 | 242.58% |
| CL240517C00070000 | 2024-04-22 2:30PM EDT | 70.00 | 18.79 | 24.50 | 24.70 | 0.00 | - | 10 | 10 | 135.94% |
| CL240517C00072500 | 2024-04-17 10:36AM EDT | 72.50 | 13.70 | 21.90 | 22.20 | 0.00 | - | 10 | 9,408 | 153.91% |
| CL240517C00075000 | 2024-05-13 3:56PM EDT | 75.00 | 17.80 | 19.50 | 19.70 | 0.00 | - | 10 | 27 | 107.81% |
| CL240517C00077500 | 2024-04-26 9:30AM EDT | 77.50 | 13.70 | 16.90 | 17.30 | 0.00 | - | 2 | 246 | 94.53% |
| CL240517C00080000 | 2024-05-15 1:43PM EDT | 80.00 | 14.80 | 14.40 | 14.70 | +0.30 | +2.07% | 1 | 2,081 | 104.10% |
| CL240517C00082500 | 2024-05-15 1:43PM EDT | 82.50 | 12.10 | 12.00 | 14.00 | +0.28 | +2.37% | 39 | 14,838 | 146.48% |
| CL240517C00084000 | 2024-05-14 11:19AM EDT | 84.00 | 10.07 | 9.30 | 10.80 | 0.00 | - | 1 | 1 | 88.87% |
| CL240517C00085000 | 2024-05-15 1:43PM EDT | 85.00 | 9.65 | 9.50 | 9.80 | +0.12 | +1.26% | 15 | 2,468 | 65.23% |
| CL240517C00086000 | 2024-04-22 10:06AM EDT | 86.00 | 2.90 | 8.50 | 8.70 | 0.00 | - | - | 4 | 65.63% |
| CL240517C00087000 | 2024-04-22 2:56PM EDT | 87.00 | 2.75 | 7.50 | 8.60 | 0.00 | - | - | 27 | 83.89% |
| CL240517C00087500 | 2024-05-15 3:23PM EDT | 87.50 | 7.15 | 7.00 | 7.20 | +0.14 | +2.00% | 201 | 2,800 | 55.86% |
| CL240517C00088000 | 2024-05-13 11:34AM EDT | 88.00 | 6.79 | 6.50 | 7.00 | 0.00 | - | 4 | 137 | 57.03% |
| CL240517C00089000 | 2024-05-13 1:49PM EDT | 89.00 | 5.50 | 3.60 | 6.40 | 0.00 | - | 1 | 87 | 83.30% |
| CL240517C00090000 | 2024-05-15 10:51AM EDT | 90.00 | 4.60 | 4.50 | 4.90 | +0.10 | +2.22% | 1 | 2,889 | 51.86% |
| CL240517C00091000 | 2024-05-14 11:28AM EDT | 91.00 | 3.03 | 3.50 | 5.20 | 0.00 | - | 1 | 182 | 62.40% |
| CL240517C00092000 | 2024-05-14 9:45AM EDT | 92.00 | 2.21 | 2.35 | 2.70 | 0.00 | - | 3 | 671 | 25.68% |
| CL240517C00092500 | 2024-05-13 11:44AM EDT | 92.50 | 2.00 | 2.00 | 2.60 | -0.69 | -25.65% | 104 | 547 | 38.67% |
| CL240517C00093000 | 2024-05-14 2:33PM EDT | 93.00 | 1.57 | 1.55 | 1.75 | 0.00 | - | 3 | 72 | 20.51% |
| CL240517C00094000 | 2024-05-15 11:57AM EDT | 94.00 | 0.76 | 0.65 | 0.80 | -0.07 | -8.43% | 1 | 145 | 13.38% |
| CL240517C00095000 | 2024-05-15 3:08PM EDT | 95.00 | 0.16 | 0.15 | 0.20 | -0.14 | -46.67% | 21 | 692 | 10.94% |
| CL240517C00096000 | 2024-05-15 11:20AM EDT | 96.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 15 | 233 | 15.53% |
| CL240517C00097000 | 2024-05-14 10:36AM EDT | 97.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 13 | 25.29% |
| CL240517C00097500 | 2024-05-14 1:30PM EDT | 97.50 | 0.33 | 0.05 | 0.75 | 0.00 | - | 3 | 2 | 53.52% |
| CL240517C00099000 | 2024-05-15 12:58PM EDT | 99.00 | 0.03 | 0.00 | 0.90 | -0.02 | -40.00% | 1 | 732 | 54.10% |
| CL240517C00100000 | 2024-05-15 11:20AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 960 | 35.16% |
| CL240517C00105000 | 2024-05-14 10:38AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 416 | 58.98% |
| CL240517C00108000 | 2024-05-10 11:31AM EDT | 108.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 42 | 112.99% |
| CL240517C00110000 | 2024-05-08 10:03AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 363 | 80.08% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240517P00045000 | 2023-10-18 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 21 | 100.00% |
| CL240517P00047500 | 2023-11-27 11:06AM EDT | 47.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 344.53% |
| CL240517P00050000 | 2023-10-06 10:19AM EDT | 50.00 | 0.46 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 375.39% |
| CL240517P00055000 | 2024-01-19 11:42AM EDT | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 648 | 320.31% |
| CL240517P00060000 | 2024-03-19 9:38AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,017 | 198.44% |
| CL240517P00062500 | 2024-04-15 2:28PM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 142 | 273.83% |
| CL240517P00065000 | 2024-02-21 10:55AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 39 | 632 | 251.95% |
| CL240517P00067500 | 2024-04-23 2:35PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 690 | 230.66% |
| CL240517P00070000 | 2024-05-02 11:32AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 378 | 135.94% |
| CL240517P00072500 | 2024-05-08 2:00PM EDT | 72.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 422 | 121.88% |
| CL240517P00075000 | 2024-05-06 11:39AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,796 | 107.81% |
| CL240517P00076000 | 2024-05-06 9:30AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 430 | 103.13% |
| CL240517P00077000 | 2024-05-07 9:58AM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 154.30% |
| CL240517P00077500 | 2024-05-07 9:58AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 668 | 94.53% |
| CL240517P00078000 | 2024-05-07 9:57AM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 38 | 146.68% |
| CL240517P00079000 | 2024-05-07 9:57AM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 139.06% |
| CL240517P00080000 | 2024-05-14 9:35AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,311 | 89.45% |
| CL240517P00081000 | 2024-05-14 9:35AM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 162 | 83.59% |
| CL240517P00082000 | 2024-05-14 9:35AM EDT | 82.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 339 | 78.13% |
| CL240517P00082500 | 2024-05-13 3:59PM EDT | 82.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 519 | 80.08% |
| CL240517P00083000 | 2024-05-14 9:34AM EDT | 83.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 30 | 108.59% |
| CL240517P00084000 | 2024-05-14 1:55PM EDT | 84.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 110 | 232 | 60.16% |
| CL240517P00085000 | 2024-05-14 1:00PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 701 | 54.69% |
| CL240517P00086000 | 2024-05-14 9:53AM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 85.74% |
| CL240517P00087000 | 2024-05-14 10:46AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 511 | 78.03% |
| CL240517P00087500 | 2024-05-14 11:16AM EDT | 87.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,139 | 53.32% |
| CL240517P00088000 | 2024-05-10 10:42AM EDT | 88.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 98 | 54.88% |
| CL240517P00089000 | 2024-05-14 3:48PM EDT | 89.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 520 | 62.40% |
| CL240517P00090000 | 2024-05-14 2:39PM EDT | 90.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 237 | 41.41% |
| CL240517P00091000 | 2024-05-09 11:07AM EDT | 91.00 | 0.09 | 0.05 | 0.05 | 0.00 | - | 4 | 113 | 26.37% |
| CL240517P00092000 | 2024-05-14 2:35PM EDT | 92.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 25 | 424 | 27.15% |
| CL240517P00092500 | 2024-05-15 1:19PM EDT | 92.50 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 1 | 142 | 20.61% |
| CL240517P00093000 | 2024-05-14 1:02PM EDT | 93.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 94 | 281 | 16.90% |
| CL240517P00094000 | 2024-05-15 1:08PM EDT | 94.00 | 0.11 | 0.10 | 0.20 | -0.11 | -50.00% | 20 | 235 | 12.50% |
| CL240517P00095000 | 2024-05-15 2:35PM EDT | 95.00 | 0.62 | 0.55 | 0.65 | -0.27 | -30.34% | 78 | 120 | 11.72% |
| CL240517P00096000 | 2024-05-15 3:27PM EDT | 96.00 | 1.49 | 1.40 | 1.55 | -0.71 | -32.87% | 5 | 7 | 16.80% |
| CL240517P00097500 | 2024-05-13 3:56PM EDT | 97.50 | 3.00 | 2.65 | 3.10 | 0.00 | - | 1 | 1 | 30.18% |
| CL240517P00100000 | 2024-04-23 3:28PM EDT | 100.00 | 11.10 | 5.20 | 6.50 | 0.00 | - | 5 | 0 | 60.25% |
| CL240517P00105000 | 2024-01-24 4:44PM EDT | 105.00 | 24.27 | 16.10 | 20.80 | 0.00 | - | 4 | 0 | 349.66% |
| CL240517P00110000 | 2024-01-24 4:46PM EDT | 110.00 | 29.61 | 21.10 | 26.00 | 0.00 | - | 2 | 3 | 396.34% |
| CL240517P00115000 | 2024-01-24 4:46PM EDT | 115.00 | 34.64 | 26.10 | 31.00 | 0.00 | - | - | 0 | 435.55% |
© 2024 Yahoo. Todos los derechos reservados.