Mercados españoles cerrados en 6 hrs
IBEX 35
11.236,60 -39,40 (-0,35%) Euro Stoxx 50
5.002,89 -27,46 (-0,55%) Dólar/Euro
1,0850 -0,0011 (-0,10%) Petróleo Brent
84,94 +0,72 (+0,85%) Oro
2.343,00 -13,50 (-0,57%) Bitcoin EUR
62.379,90 -358,23 (-0,57%)
Colgate-Palmolive Company (CL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117C00035000 | 2023-10-24 2:51PM EDT | 35.00 | 38.80 | 40.60 | 44.70 | 0.00 | - | 1 | 5 | 0.00% |
| CL250117C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 49.48 | 56.90 | 60.10 | 0.00 | - | 2 | 3 | 111.43% |
| CL250117C00040000 | 2024-04-18 9:49AM EDT | 40.00 | 47.00 | 52.50 | 56.60 | 0.00 | - | 1 | 2 | 90.36% |
| CL250117C00042500 | 2022-12-30 4:49PM EDT | 42.50 | 37.85 | 28.10 | 33.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250117C00047500 | 2023-11-22 11:16AM EDT | 47.50 | 31.10 | 29.70 | 33.80 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00050000 | 2024-04-17 11:28AM EDT | 50.00 | 36.20 | 42.90 | 47.00 | 0.00 | - | 2 | 2 | 73.36% |
| CL250117C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 32.28 | 38.10 | 42.30 | 0.00 | - | 2 | 2 | 66.21% |
| CL250117C00060000 | 2024-01-19 1:42PM EDT | 60.00 | 22.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CL250117C00062500 | 2024-05-16 1:56PM EDT | 62.50 | 33.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CL250117C00065000 | 2024-05-16 1:56PM EDT | 65.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CL250117C00067500 | 2024-04-26 11:47AM EDT | 67.50 | 24.60 | 25.40 | 29.40 | 0.00 | - | 5 | 473 | 55.42% |
| CL250117C00070000 | 2024-04-26 11:30AM EDT | 70.00 | 22.40 | 23.00 | 27.00 | 0.00 | - | 1 | 95 | 51.86% |
| CL250117C00072500 | 2024-05-01 2:37PM EDT | 72.50 | 21.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL250117C00075000 | 2024-05-20 10:28AM EDT | 75.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250117C00077500 | 2024-05-20 10:46AM EDT | 77.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL250117C00080000 | 2024-05-28 11:00AM EDT | 80.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL250117C00082500 | 2024-05-24 12:32PM EDT | 82.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL250117C00085000 | 2024-05-28 2:57PM EDT | 85.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CL250117C00087500 | 2024-05-24 10:41AM EDT | 87.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CL250117C00090000 | 2024-05-28 2:19PM EDT | 90.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL250117C00092500 | 2024-05-28 2:32PM EDT | 92.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.20% |
| CL250117C00095000 | 2024-05-28 3:15PM EDT | 95.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| CL250117C00097500 | 2024-05-21 11:32AM EDT | 97.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CL250117C00100000 | 2024-05-28 10:42AM EDT | 100.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CL250117C00105000 | 2024-05-28 9:53AM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CL250117C00110000 | 2024-05-23 9:30AM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL250117C00115000 | 2024-05-17 9:30AM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL250117C00120000 | 2024-05-08 10:01AM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117P00035000 | 2024-05-16 1:57PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL250117P00037500 | 2024-05-17 10:26AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CL250117P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CL250117P00042500 | 2023-10-06 3:10PM EDT | 42.50 | 0.60 | 0.15 | 0.55 | 0.00 | - | 3 | 9 | 52.83% |
| CL250117P00045000 | 2024-01-12 12:47PM EDT | 45.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 50.59% |
| CL250117P00047500 | 2024-04-05 1:21PM EDT | 47.50 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 13 | 52.83% |
| CL250117P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CL250117P00055000 | 2024-05-10 11:30AM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CL250117P00060000 | 2024-05-13 3:04PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CL250117P00062500 | 2024-02-23 12:06PM EDT | 62.50 | 0.47 | 0.15 | 0.75 | 0.00 | - | 2 | 605 | 34.30% |
| CL250117P00065000 | 2024-05-16 9:30AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CL250117P00067500 | 2024-05-14 1:59PM EDT | 67.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CL250117P00070000 | 2024-05-24 3:32PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL250117P00072500 | 2024-05-15 10:06AM EDT | 72.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL250117P00075000 | 2024-05-24 1:36PM EDT | 75.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CL250117P00077500 | 2024-05-24 12:04PM EDT | 77.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CL250117P00080000 | 2024-05-13 2:40PM EDT | 80.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CL250117P00082500 | 2024-05-15 3:23PM EDT | 82.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CL250117P00085000 | 2024-05-28 11:53AM EDT | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CL250117P00087500 | 2024-05-28 1:39PM EDT | 87.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CL250117P00090000 | 2024-05-28 3:39PM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.78% |
| CL250117P00092500 | 2024-05-24 9:50AM EDT | 92.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CL250117P00095000 | 2024-05-24 12:25PM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| CL250117P00097500 | 2024-05-28 9:58AM EDT | 97.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CL250117P00100000 | 2024-05-17 3:37PM EDT | 100.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CL250117P00110000 | 2023-01-27 11:46AM EDT | 110.00 | 38.00 | 34.80 | 38.70 | 0.00 | - | 4 | 0 | 84.80% |
| CL250117P00115000 | 2023-05-22 2:35PM EDT | 115.00 | 36.50 | 35.10 | 39.80 | 0.00 | - | 3 | 1 | 74.61% |
| CL250117P00120000 | 2023-09-19 12:43PM EDT | 120.00 | 47.00 | 44.80 | 49.30 | 0.00 | - | 1 | 0 | 94.40% |
© 2024 Yahoo. Todos los derechos reservados.