Coterra Energy Inc. (CTRA)
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7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240719C00015000 | 2024-01-25 1:34PM EDT | 15.00 | 10.00 | 10.30 | 12.90 | 0.00 | - | 1 | 0 | 245.90% |
| CTRA240719C00018000 | 2024-06-12 12:33PM EDT | 18.00 | 10.05 | 8.60 | 9.20 | 0.00 | - | 3 | 20 | 85.16% |
| CTRA240719C00019000 | 2024-06-27 12:10PM EDT | 19.00 | 8.00 | 7.30 | 10.00 | -0.73 | -8.36% | 1 | 3 | 152.15% |
| CTRA240719C00020000 | 2024-06-26 1:31PM EDT | 20.00 | 6.97 | 6.30 | 9.10 | -0.36 | -4.91% | 4 | 55 | 139.45% |
| CTRA240719C00021000 | 2024-05-20 11:13AM EDT | 21.00 | 7.90 | 4.20 | 7.00 | 0.00 | - | 100 | 51 | 141.31% |
| CTRA240719C00022000 | 2024-05-14 2:05PM EDT | 22.00 | 6.00 | 5.30 | 5.50 | 0.00 | - | 1 | 309 | 90.92% |
| CTRA240719C00023000 | 2024-06-25 3:54PM EDT | 23.00 | 4.75 | 2.45 | 4.50 | 0.00 | - | 5 | 326 | 82.91% |
| CTRA240719C00024000 | 2024-06-03 3:40PM EDT | 24.00 | 3.93 | 2.50 | 5.00 | 0.00 | - | 1 | 884 | 81.05% |
| CTRA240719C00025000 | 2024-06-25 10:03AM EDT | 25.00 | 2.47 | 0.20 | 4.10 | 0.00 | - | 2 | 464 | 122.07% |
| CTRA240719C00026000 | 2024-06-27 2:33PM EDT | 26.00 | 1.10 | 1.10 | 1.20 | -0.25 | -18.52% | 4 | 1,638 | 26.81% |
| CTRA240719C00027000 | 2024-06-27 2:09PM EDT | 27.00 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 341 | 2,528 | 23.58% |
| CTRA240719C00028000 | 2024-06-27 2:58PM EDT | 28.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 41 | 4,578 | 22.75% |
| CTRA240719C00029000 | 2024-06-25 3:26PM EDT | 29.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 155 | 2,202 | 26.17% |
| CTRA240719C00030000 | 2024-06-27 10:01AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 1,540 | 28.71% |
| CTRA240719C00031000 | 2024-06-26 2:26PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 267 | 41.02% |
| CTRA240719C00032000 | 2024-05-20 2:57PM EDT | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 147 | 41.21% |
| CTRA240719C00033000 | 2024-06-20 11:58AM EDT | 33.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 53.91% |
| CTRA240719C00034000 | 2024-04-03 3:35PM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 40 | 50 | 83.01% |
| CTRA240719C00035000 | 2024-01-09 4:52PM EDT | 35.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 71.09% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240719P00015000 | 2024-01-22 1:44PM EDT | 15.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 15 | 25 | 172.66% |
| CTRA240719P00018000 | 2024-02-27 4:51PM EDT | 18.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 130.08% |
| CTRA240719P00019000 | 2024-02-14 11:47AM EDT | 19.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 118.56% |
| CTRA240719P00020000 | 2024-06-05 12:03PM EDT | 20.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 90 | 204 | 58.59% |
| CTRA240719P00021000 | 2024-06-21 10:22AM EDT | 21.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 77 | 50.00% |
| CTRA240719P00022000 | 2024-06-25 2:15PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 210 | 54.69% |
| CTRA240719P00023000 | 2024-06-27 1:16PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 433 | 138 | 38.48% |
| CTRA240719P00024000 | 2024-06-26 11:45AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 453 | 35.16% |
| CTRA240719P00025000 | 2024-06-25 9:36AM EDT | 25.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 502 | 28.81% |
| CTRA240719P00026000 | 2024-06-27 11:10AM EDT | 26.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 20 | 1,622 | 22.36% |
| CTRA240719P00027000 | 2024-06-27 2:00PM EDT | 27.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 7 | 882 | 19.78% |
| CTRA240719P00028000 | 2024-06-25 3:26PM EDT | 28.00 | 0.72 | 1.15 | 1.30 | 0.00 | - | 5 | 2,433 | 20.12% |
| CTRA240719P00029000 | 2024-06-21 9:35AM EDT | 29.00 | 2.40 | 0.25 | 2.80 | 0.00 | - | 1 | 148 | 54.30% |
| CTRA240719P00030000 | 2024-06-27 9:39AM EDT | 30.00 | 2.70 | 2.55 | 5.00 | -0.05 | -1.82% | 20 | 40 | 63.77% |
| CTRA240719P00031000 | 2024-06-24 10:06AM EDT | 31.00 | 3.71 | 2.40 | 6.00 | 0.00 | - | 2 | 4 | 125.88% |
| CTRA240719P00032000 | 2023-11-29 1:24PM EDT | 32.00 | 6.10 | 6.10 | 6.70 | 0.00 | - | - | 2 | 111.13% |
| CTRA240719P00033000 | 2024-05-17 3:44PM EDT | 33.00 | 4.60 | 4.40 | 8.30 | 0.00 | - | 250 | 0 | 63.48% |
| CTRA240719P00034000 | 2023-11-24 11:36AM EDT | 34.00 | 7.40 | 7.30 | 9.60 | 0.00 | - | 3 | 3 | 130.96% |
