Mercados españoles cerrados
S&P 500
5.358,29 +11,30 (+0,21%) Nasdaq
17.191,82 +58,69 (+0,34%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0762 -0,0042 (-0,39%) Petróleo Brent
81,54 +1,92 (+2,41%) Bitcoin EUR
65.060,43 +312,01 (+0,48%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:04PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621C00037500 | 2023-06-20 11:41AM EDT | 37.50 | 40.49 | 39.60 | 40.70 | 0.00 | - | - | 4 | 0.00% |
| CL240621C00045000 | 2024-01-26 11:29AM EDT | 45.00 | 38.28 | 39.50 | 44.00 | 0.00 | - | 4 | 2 | 0.00% |
| CL240621C00050000 | 2023-03-02 2:37PM EDT | 50.00 | 25.30 | 26.00 | 27.00 | 0.00 | - | - | 14 | 0.00% |
| CL240621C00055000 | 2023-07-06 1:37PM EDT | 55.00 | 23.50 | 22.80 | 23.30 | 0.00 | - | - | 7 | 0.00% |
| CL240621C00060000 | 2024-03-28 12:13PM EDT | 60.00 | 30.30 | 29.00 | 33.70 | 0.00 | - | 1 | 38 | 0.00% |
| CL240621C00062500 | 2024-01-26 1:34PM EDT | 62.50 | 21.29 | 22.60 | 25.40 | 0.00 | - | 1 | 59 | 0.00% |
| CL240621C00065000 | 2024-04-19 9:47AM EDT | 65.00 | 22.20 | 27.40 | 31.40 | 0.00 | - | 3 | 55 | 138.18% |
| CL240621C00067500 | 2023-12-27 2:52PM EDT | 67.50 | 13.12 | 14.00 | 18.70 | 0.00 | - | 1 | 17 | 0.00% |
| CL240621C00070000 | 2024-04-26 11:02AM EDT | 70.00 | 20.91 | 21.70 | 25.80 | 0.00 | - | 1 | 94 | 162.99% |
| CL240621C00072500 | 2024-05-02 2:16PM EDT | 72.50 | 21.11 | 19.20 | 23.00 | 0.00 | - | 1 | 159 | 140.87% |
| CL240621C00075000 | 2024-05-13 3:18PM EDT | 75.00 | 19.90 | 18.70 | 18.90 | 0.00 | - | 1 | 273 | 50.78% |
| CL240621C00077500 | 2024-06-06 10:43AM EDT | 77.50 | 16.83 | 16.20 | 17.30 | 0.00 | - | 1 | 236 | 77.00% |
| CL240621C00080000 | 2024-06-07 10:14AM EDT | 80.00 | 14.30 | 13.70 | 14.00 | 0.00 | - | 1 | 1,819 | 55.86% |
| CL240621C00082000 | 2024-06-07 10:14AM EDT | 82.00 | 12.40 | 11.70 | 12.00 | 0.00 | - | 1 | 1 | 48.83% |
| CL240621C00082500 | 2024-05-31 3:39PM EDT | 82.50 | 10.10 | 11.30 | 11.50 | 0.00 | - | 2 | 1,550 | 47.07% |
| CL240621C00085000 | 2024-06-06 3:52PM EDT | 85.00 | 9.20 | 8.80 | 9.10 | 0.00 | - | 12 | 1,675 | 42.14% |
| CL240621C00087500 | 2024-06-05 1:06PM EDT | 87.50 | 6.40 | 6.20 | 6.50 | 0.00 | - | 6 | 1,233 | 29.40% |
| CL240621C00089000 | 2024-05-30 10:05AM EDT | 89.00 | 3.10 | 4.80 | 6.20 | 0.00 | - | 1 | 1 | 49.46% |
| CL240621C00090000 | 2024-06-10 12:52PM EDT | 90.00 | 3.72 | 3.80 | 4.00 | -0.78 | -17.33% | 10 | 2,416 | 20.17% |
| CL240621C00091000 | 2024-06-05 12:26PM EDT | 91.00 | 3.00 | 2.90 | 3.10 | 0.00 | - | 1 | 12 | 18.65% |
| CL240621C00092000 | 2024-06-06 11:30AM EDT | 92.00 | 1.88 | 2.00 | 2.15 | -0.82 | -30.37% | 5 | 61 | 15.24% |
| CL240621C00092500 | 2024-06-06 3:31PM EDT | 92.50 | 2.18 | 1.65 | 1.75 | 0.00 | - | 146 | 1,686 | 14.55% |
| CL240621C00093000 | 2024-06-07 2:59PM EDT | 93.00 | 1.72 | 1.25 | 1.40 | 0.00 | - | 27 | 44 | 14.21% |
| CL240621C00094000 | 2024-06-10 1:03PM EDT | 94.00 | 0.60 | 0.65 | 0.80 | -0.42 | -41.18% | 5 | 60 | 13.33% |
| CL240621C00095000 | 2024-06-10 1:35PM EDT | 95.00 | 0.30 | 0.30 | 0.35 | -0.40 | -57.14% | 6 | 3,840 | 12.01% |
| CL240621C00096000 | 2024-06-10 10:06AM EDT | 96.00 | 0.15 | 0.10 | 0.20 | -0.09 | -37.50% | 5 | 84 | 13.28% |
| CL240621C00097000 | 2024-06-07 3:47PM EDT | 97.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 336 | 337 | 13.87% |
| CL240621C00097500 | 2024-06-04 11:47AM EDT | 97.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 6 | 734 | 17.14% |
| CL240621C00098000 | 2024-06-10 11:24AM EDT | 98.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 5 | 1,744 | 16.90% |
| CL240621C00100000 | 2024-06-10 10:53AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 35 | 352 | 22.66% |
| CL240621C00105000 | 2023-04-28 1:04PM EDT | 105.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 51.27% |
| CL240621C00106000 | 2024-06-05 1:03PM EDT | 106.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,125 | 40.82% |
| CL240621C00110000 | 2023-03-20 9:40AM EDT | 110.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 20 | 57.96% |
| CL240621C00115000 | 2024-01-03 2:23PM EDT | 115.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 10 | 51.56% |
| CL240621C00120000 | 2024-05-02 2:44PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 64.06% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240621P00040000 | 2023-03-03 3:58PM EDT | 40.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 247.66% |
| CL240621P00042500 | 2023-11-16 4:28PM EDT | 42.50 | 0.20 | 0.00 | 2.25 | 0.00 | - | 4 | 0 | 302.54% |
| CL240621P00045000 | 2024-01-26 11:32AM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 27 | 154.69% |
| CL240621P00047500 | 2024-01-03 10:33AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| CL240621P00050000 | 2024-02-02 4:09PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 219 | 196.48% |
| CL240621P00055000 | 2024-02-29 10:30AM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 114.84% |
| CL240621P00060000 | 2024-04-25 3:31PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,714 | 106.25% |
| CL240621P00062500 | 2024-04-29 2:20PM EDT | 62.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 608 | 89.84% |
| CL240621P00065000 | 2024-02-22 11:03AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 180 | 1,447 | 123.83% |
| CL240621P00067500 | 2024-05-02 3:53PM EDT | 67.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1,116 | 145.95% |
| CL240621P00070000 | 2024-05-01 3:52PM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 1,082 | 80.66% |
| CL240621P00072500 | 2024-05-02 2:16PM EDT | 72.50 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 512 | 109.57% |
| CL240621P00075000 | 2024-06-10 1:03PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,745 | 52.34% |
| CL240621P00077500 | 2024-04-26 12:10PM EDT | 77.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 498 | 58.11% |
| CL240621P00080000 | 2024-05-30 11:11AM EDT | 80.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 40 | 1,743 | 50.00% |
| CL240621P00082000 | 2024-05-20 9:55AM EDT | 82.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 55.57% |
| CL240621P00082500 | 2024-06-06 9:30AM EDT | 82.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 729 | 54.59% |
| CL240621P00084000 | 2024-05-20 11:28AM EDT | 84.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | - | 10 | 59.08% |
| CL240621P00085000 | 2024-06-04 3:56PM EDT | 85.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 783 | 54.69% |
| CL240621P00086000 | 2024-05-28 11:58AM EDT | 86.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 50.29% |
| CL240621P00087000 | 2024-05-28 11:58AM EDT | 87.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 45.85% |
| CL240621P00087500 | 2024-06-06 10:00AM EDT | 87.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 694 | 43.60% |
| CL240621P00089000 | 2024-06-04 10:40AM EDT | 89.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 27 | 30 | 21.58% |
| CL240621P00090000 | 2024-06-07 11:30AM EDT | 90.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,647 | 18.07% |
| CL240621P00091000 | 2024-06-07 12:04PM EDT | 91.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 23 | 47 | 15.82% |
| CL240621P00092000 | 2024-06-07 12:34PM EDT | 92.00 | 0.28 | 0.25 | 0.30 | +0.07 | +33.33% | 1 | 46 | 13.87% |
| CL240621P00092500 | 2024-06-07 3:45PM EDT | 92.50 | 0.37 | 0.30 | 0.40 | 0.00 | - | 281 | 1,465 | 13.33% |
| CL240621P00093000 | 2024-06-10 10:07AM EDT | 93.00 | 0.57 | 0.45 | 0.55 | +0.22 | +62.86% | 2 | 85 | 13.11% |
| CL240621P00094000 | 2024-06-07 12:12PM EDT | 94.00 | 0.67 | 0.80 | 0.95 | 0.00 | - | 5 | 33 | 12.31% |
| CL240621P00095000 | 2024-06-04 2:30PM EDT | 95.00 | 1.65 | 1.40 | 1.60 | 0.00 | - | 1 | 1,977 | 12.53% |
| CL240621P00096000 | 2024-05-31 10:04AM EDT | 96.00 | 4.20 | 1.80 | 3.20 | 0.00 | - | 4 | 2 | 27.49% |
| CL240621P00097500 | 2024-05-14 9:56AM EDT | 97.50 | 3.40 | 3.80 | 4.20 | 0.00 | - | 1 | 1 | 25.22% |
| CL240621P00100000 | 2024-05-17 11:05AM EDT | 100.00 | 6.05 | 6.30 | 6.50 | 0.00 | - | 50 | 75 | 29.20% |
| CL240621P00105000 | 2024-01-09 4:11PM EDT | 105.00 | 24.80 | 18.50 | 23.00 | 0.00 | - | - | 0 | 202.37% |
© 2024 Yahoo. Todos los derechos reservados.