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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 91.06% |
| CL250117C00040000 | 2024-04-18 9:49AM EDT | 40.00 | 47.00 | 52.50 | 56.60 | 0.00 | - | 1 | 2 | 68.99% |
| 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 | 59.30% |
| CL250117C00055000 | 2024-04-17 2:19PM EDT | 55.00 | 32.28 | 38.10 | 42.30 | 0.00 | - | 2 | 2 | 55.40% |
| 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 | 31.00 | 35.20 | 0.00 | - | 8 | 17 | 48.46% |
| CL250117C00065000 | 2024-05-16 1:56PM EDT | 65.00 | 31.30 | 28.70 | 32.80 | 0.00 | - | 8 | 16 | 45.83% |
| CL250117C00067500 | 2024-04-26 11:47AM EDT | 67.50 | 24.60 | 25.40 | 29.40 | 0.00 | - | 5 | 473 | 34.96% |
| CL250117C00070000 | 2024-04-26 11:30AM EDT | 70.00 | 22.40 | 23.00 | 27.00 | 0.00 | - | 1 | 95 | 33.01% |
| CL250117C00072500 | 2024-05-01 2:37PM EDT | 72.50 | 21.89 | 20.00 | 24.50 | 0.00 | - | 1 | 187 | 30.16% |
| CL250117C00075000 | 2024-06-06 9:52AM EDT | 75.00 | 21.00 | 20.80 | 24.30 | 0.00 | - | 3 | 2,071 | 41.43% |
| CL250117C00077500 | 2024-05-20 10:46AM EDT | 77.50 | 19.00 | 18.20 | 20.90 | 0.00 | - | 1 | 596 | 33.22% |
| CL250117C00080000 | 2024-06-17 12:14PM EDT | 80.00 | 18.00 | 15.90 | 19.30 | +1.61 | +9.82% | 5 | 2,953 | 34.45% |
| CL250117C00082500 | 2024-06-04 9:30AM EDT | 82.50 | 13.40 | 14.80 | 17.70 | 0.00 | - | 1 | 2,200 | 35.01% |
| CL250117C00085000 | 2024-06-04 9:44AM EDT | 85.00 | 11.50 | 13.20 | 13.90 | 0.00 | - | 19 | 2,992 | 25.84% |
| CL250117C00087500 | 2024-06-05 2:40PM EDT | 87.50 | 10.00 | 11.10 | 13.20 | 0.00 | - | 5 | 437 | 29.69% |
| CL250117C00090000 | 2024-06-17 2:49PM EDT | 90.00 | 9.67 | 8.90 | 9.90 | +1.13 | +13.23% | 13 | 2,141 | 22.90% |
| CL250117C00092500 | 2024-06-17 11:06AM EDT | 92.50 | 7.50 | 7.70 | 8.00 | +0.59 | +8.54% | 2 | 478 | 21.28% |
| CL250117C00095000 | 2024-06-11 12:22PM EDT | 95.00 | 4.90 | 6.10 | 6.30 | 0.00 | - | 28 | 1,479 | 19.94% |
| CL250117C00097500 | 2024-06-17 2:15PM EDT | 97.50 | 4.83 | 4.70 | 4.90 | +1.53 | +46.36% | 12 | 313 | 19.10% |
| CL250117C00100000 | 2024-06-17 11:22AM EDT | 100.00 | 3.40 | 3.50 | 3.70 | +0.75 | +28.30% | 210 | 1,641 | 18.35% |
| CL250117C00105000 | 2024-06-17 1:09PM EDT | 105.00 | 1.80 | 1.75 | 1.90 | +0.55 | +44.00% | 12 | 166 | 17.04% |
| CL250117C00110000 | 2024-06-14 12:49PM EDT | 110.00 | 0.63 | 0.80 | 0.95 | 0.00 | - | 4 | 93 | 16.65% |
| CL250117C00115000 | 2024-06-13 11:07AM EDT | 115.00 | 0.28 | 0.35 | 0.55 | 0.00 | - | 13 | 186 | 17.31% |
| CL250117C00120000 | 2024-05-08 10:01AM EDT | 120.00 | 0.27 | 0.10 | 0.75 | 0.00 | - | 1 | 76 | 21.83% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL250117P00035000 | 2024-05-16 1:57PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 59.77% |
| CL250117P00037500 | 2024-05-17 10:26AM EDT | 37.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 58.69% |
| CL250117P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| CL250117P00042500 | 2023-10-06 3:10PM EDT | 42.50 | 0.60 | 0.15 | 0.55 | 0.00 | - | 3 | 9 | 57.57% |
| CL250117P00045000 | 2024-01-12 12:47PM EDT | 45.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 55.23% |
| CL250117P00047500 | 2024-04-05 1:21PM EDT | 47.50 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 13 | 50.49% |
| CL250117P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,565 | 12.50% |
| CL250117P00055000 | 2024-05-10 11:30AM EDT | 55.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 5 | 242 | 37.31% |
| CL250117P00060000 | 2024-06-17 12:16PM EDT | 60.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 1,619 | 32.13% |
| CL250117P00062500 | 2024-06-11 9:49AM EDT | 62.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 322 | 435 | 38.67% |
| CL250117P00065000 | 2024-06-17 1:38PM EDT | 65.00 | 0.20 | 0.00 | 0.35 | -0.10 | -33.33% | 1 | 402 | 30.27% |
| CL250117P00067500 | 2024-05-14 1:59PM EDT | 67.50 | 0.35 | 0.10 | 0.85 | 0.00 | - | 3 | 833 | 34.01% |
| CL250117P00070000 | 2024-06-12 3:11PM EDT | 70.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 5 | 2,124 | 30.23% |
| CL250117P00072500 | 2024-05-15 10:06AM EDT | 72.50 | 0.46 | 0.00 | 2.45 | 0.00 | - | 1 | 348 | 39.83% |
| CL250117P00075000 | 2024-06-14 2:02PM EDT | 75.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 3 | 933 | 21.95% |
| CL250117P00077500 | 2024-06-13 1:55PM EDT | 77.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 10 | 432 | 20.61% |
| CL250117P00080000 | 2024-06-12 12:06PM EDT | 80.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 1,653 | 19.46% |
| CL250117P00082500 | 2024-06-17 11:39AM EDT | 82.50 | 0.80 | 0.70 | 0.90 | -0.10 | -11.11% | 1 | 2,071 | 18.36% |
| CL250117P00085000 | 2024-06-17 10:39AM EDT | 85.00 | 1.17 | 0.95 | 1.15 | -0.13 | -10.00% | 59 | 1,925 | 17.21% |
| CL250117P00087500 | 2024-06-17 11:49AM EDT | 87.50 | 1.45 | 1.30 | 1.45 | -0.40 | -21.62% | 1 | 1,259 | 15.94% |
| CL250117P00090000 | 2024-06-14 2:23PM EDT | 90.00 | 2.25 | 1.80 | 2.00 | 0.00 | - | 5 | 567 | 15.31% |
| CL250117P00092500 | 2024-06-14 9:56AM EDT | 92.50 | 3.10 | 1.55 | 2.70 | 0.00 | - | 1 | 381 | 14.61% |
| CL250117P00095000 | 2024-06-17 10:39AM EDT | 95.00 | 3.74 | 3.30 | 3.60 | -0.76 | -16.89% | 6 | 346 | 13.93% |
| CL250117P00097500 | 2024-06-04 2:08PM EDT | 97.50 | 5.70 | 4.40 | 4.70 | 0.00 | - | 1 | 144 | 13.14% |
| CL250117P00100000 | 2024-05-17 3:37PM EDT | 100.00 | 7.06 | 5.50 | 8.60 | 0.00 | - | 1 | 24 | 21.33% |
| CL250117P00110000 | 2023-01-27 11:46AM EDT | 110.00 | 38.00 | 34.80 | 38.70 | 0.00 | - | 4 | 0 | 95.01% |
| CL250117P00115000 | 2023-05-22 2:35PM EDT | 115.00 | 36.50 | 35.10 | 39.80 | 0.00 | - | 3 | 1 | 85.08% |
| CL250117P00120000 | 2023-09-19 12:43PM EDT | 120.00 | 47.00 | 44.80 | 49.30 | 0.00 | - | 1 | 0 | 105.30% |
