Colgate-Palmolive Company (CL)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628C00088000 | 2024-05-17 1:16PM EDT | 88.00 | 6.70 | 5.60 | 7.90 | 0.00 | - | 1 | 3 | 55.76% |
| CL240628C00090000 | 2024-06-14 1:04PM EDT | 90.00 | 4.85 | 2.95 | 5.10 | +0.65 | +15.48% | 1 | 1 | 29.88% |
| CL240628C00091000 | 2024-05-31 1:40PM EDT | 91.00 | 1.82 | 2.20 | 4.60 | 0.00 | - | 1 | 1 | 35.18% |
| CL240628C00092000 | 2024-06-11 12:00PM EDT | 92.00 | 2.30 | 2.85 | 3.50 | 0.00 | - | 5 | 6 | 28.32% |
| CL240628C00093000 | 2024-06-11 12:00PM EDT | 93.00 | 1.55 | 2.05 | 2.45 | 0.00 | - | 5 | 19 | 22.14% |
| CL240628C00094000 | 2024-06-14 11:06AM EDT | 94.00 | 1.03 | 1.30 | 1.45 | -0.42 | -28.97% | 1 | 7 | 16.31% |
| CL240628C00095000 | 2024-06-14 3:26PM EDT | 95.00 | 0.80 | 0.75 | 0.95 | -0.15 | -15.79% | 21 | 175 | 16.48% |
| CL240628C00096000 | 2024-06-14 3:52PM EDT | 96.00 | 0.40 | 0.35 | 0.55 | -0.10 | -20.00% | 40 | 201 | 16.04% |
| CL240628C00097000 | 2024-06-14 3:47PM EDT | 97.00 | 0.15 | 0.15 | 0.25 | -0.13 | -46.43% | 380 | 41 | 14.89% |
| CL240628C00098000 | 2024-05-28 9:34AM EDT | 98.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 199 | 250 | 15.92% |
| CL240628C00100000 | 2024-05-21 1:45PM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 22.12% |
| CL240628C00101000 | 2024-05-23 10:01AM EDT | 101.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 15 | 15 | 52.30% |
| CL240628C00103000 | 2024-06-11 9:56AM EDT | 103.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 32.72% |
| CL240628C00107000 | 2024-06-13 11:48AM EDT | 107.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 14 | 14 | 59.18% |
| CL240628C00110000 | 2024-06-10 1:36PM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 68.02% |
認沽盤範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240628P00088000 | 2024-05-28 1:38PM EDT | 88.00 | 0.29 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 58.11% |
| CL240628P00090000 | 2024-06-10 10:38AM EDT | 90.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 30 | 20.80% |
| CL240628P00091000 | 2024-06-12 9:34AM EDT | 91.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 69 | 18.85% |
| CL240628P00092000 | 2024-06-12 9:34AM EDT | 92.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 28 | 16.26% |
| CL240628P00093000 | 2024-06-13 2:50PM EDT | 93.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 31 | 41 | 14.89% |
| CL240628P00094000 | 2024-06-14 3:11PM EDT | 94.00 | 0.62 | 0.50 | 0.65 | -1.88 | -75.20% | 5 | 15 | 13.60% |
| CL240628P00095000 | 2024-06-13 2:11PM EDT | 95.00 | 0.95 | 0.95 | 1.15 | 0.00 | - | 9 | 12 | 13.82% |
| CL240628P00097000 | 2024-05-22 11:47AM EDT | 97.00 | 2.53 | 1.75 | 4.50 | 0.00 | - | - | 0 | 45.75% |
