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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250117C00015000 | 2024-06-13 10:35AM EDT | 15.00 | 12.31 | 11.20 | 14.10 | 0.00 | - | 2 | 52 | 73.49% |
| CTRA250117C00018000 | 2024-06-25 3:42PM EDT | 18.00 | 9.95 | 7.60 | 11.00 | 0.00 | - | 2 | 55 | 84.30% |
| CTRA250117C00020000 | 2024-06-25 10:56AM EDT | 20.00 | 7.90 | 7.00 | 7.70 | 0.00 | - | 65 | 1,757 | 45.80% |
| CTRA250117C00021000 | 2024-06-21 9:32AM EDT | 21.00 | 6.25 | 5.80 | 8.50 | 0.00 | - | 2 | 2 | 71.90% |
| CTRA250117C00023000 | 2024-06-24 2:55PM EDT | 23.00 | 5.50 | 4.50 | 5.10 | 0.00 | - | 1 | 1,880 | 37.28% |
| CTRA250117C00024000 | 2024-06-18 12:38PM EDT | 24.00 | 3.90 | 2.45 | 4.10 | 0.00 | - | 1 | 109 | 31.91% |
| CTRA250117C00025000 | 2024-06-25 12:02PM EDT | 25.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 3 | 2,858 | 30.59% |
| CTRA250117C00026000 | 2024-06-26 2:36PM EDT | 26.00 | 2.79 | 2.55 | 2.70 | 0.00 | - | 2 | 305 | 28.59% |
| CTRA250117C00027000 | 2024-06-27 9:56AM EDT | 27.00 | 2.15 | 2.00 | 2.20 | -0.10 | -4.44% | 3 | 4,058 | 28.37% |
| CTRA250117C00028000 | 2024-06-27 12:19PM EDT | 28.00 | 1.67 | 1.50 | 1.75 | -0.25 | -13.02% | 3 | 505 | 27.91% |
| CTRA250117C00029000 | 2024-06-26 3:58PM EDT | 29.00 | 1.30 | 1.15 | 1.35 | 0.00 | - | 21 | 3,652 | 27.25% |
| CTRA250117C00030000 | 2024-06-27 10:23AM EDT | 30.00 | 0.95 | 0.90 | 1.00 | -0.10 | -9.52% | 13 | 9,873 | 26.37% |
| CTRA250117C00031000 | 2024-06-26 3:04PM EDT | 31.00 | 0.75 | 0.65 | 0.90 | 0.00 | - | 16 | 128 | 28.30% |
| CTRA250117C00032000 | 2024-06-27 12:54PM EDT | 32.00 | 0.55 | 0.45 | 0.60 | -0.15 | -21.43% | 3 | 6,637 | 26.56% |
| CTRA250117C00033000 | 2024-06-24 3:32PM EDT | 33.00 | 0.52 | 0.30 | 0.45 | 0.00 | - | 12 | 17 | 26.44% |
| CTRA250117C00034000 | 2024-05-23 12:44PM EDT | 34.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | - | 1 | 33.52% |
| CTRA250117C00035000 | 2024-06-25 12:58PM EDT | 35.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 20 | 1,528 | 26.37% |
| CTRA250117C00037000 | 2024-06-27 1:31PM EDT | 37.00 | 0.10 | 0.00 | 1.00 | -0.10 | -50.00% | 1 | 452 | 45.73% |
| CTRA250117C00040000 | 2024-06-10 12:34PM EDT | 40.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 1,441 | 33.74% |
| CTRA250117C00045000 | 2023-12-12 2:47PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 373 | 36.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250117P00015000 | 2024-05-03 9:52AM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2,667 | 53.22% |
| CTRA250117P00018000 | 2024-06-25 12:23PM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 3,744 | 37.01% |
| CTRA250117P00020000 | 2024-06-18 12:24PM EDT | 20.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 939 | 32.32% |
| CTRA250117P00023000 | 2024-06-27 3:35PM EDT | 23.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 110 | 3,475 | 27.25% |
| CTRA250117P00024000 | 2024-06-27 2:20PM EDT | 24.00 | 0.80 | 0.70 | 0.85 | +0.25 | +45.45% | 4 | 110 | 25.83% |
| CTRA250117P00025000 | 2024-06-27 3:08PM EDT | 25.00 | 1.05 | 0.65 | 1.10 | 0.00 | - | 11 | 7,085 | 24.39% |
| CTRA250117P00026000 | 2024-06-26 12:48PM EDT | 26.00 | 1.40 | 1.20 | 1.50 | 0.00 | - | 325 | 341 | 24.07% |
| CTRA250117P00027000 | 2024-06-27 10:52AM EDT | 27.00 | 1.80 | 1.65 | 2.00 | +0.25 | +16.13% | 1 | 2,303 | 24.00% |
| CTRA250117P00028000 | 2024-06-14 11:55AM EDT | 28.00 | 2.40 | 2.20 | 2.55 | 0.00 | - | 200 | 222 | 23.54% |
| CTRA250117P00029000 | 2024-05-29 3:14PM EDT | 29.00 | 2.70 | 2.85 | 3.10 | 0.00 | - | 2 | 3 | 22.00% |
| CTRA250117P00030000 | 2024-06-26 11:40AM EDT | 30.00 | 3.90 | 2.00 | 3.90 | 0.00 | - | 1 | 1,023 | 22.83% |
| CTRA250117P00032000 | 2024-04-23 12:03PM EDT | 32.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 24 | 257 | 0.00% |
| CTRA250117P00035000 | 2024-02-21 1:01PM EDT | 35.00 | 9.41 | 7.60 | 8.20 | 0.00 | - | 2 | 91 | 18.95% |
| CTRA250117P00037000 | 2023-12-05 1:08PM EDT | 37.00 | 11.45 | 9.10 | 14.00 | 0.00 | - | 10 | 9 | 52.12% |
| CTRA250117P00040000 | 2023-12-05 4:52PM EDT | 40.00 | 14.60 | 12.00 | 16.80 | 0.00 | - | 3 | 0 | 56.30% |
| CTRA250117P00045000 | 2023-03-27 1:02PM EDT | 45.00 | 21.20 | 18.00 | 22.50 | 0.00 | - | 2 | 2 | 78.98% |
