U.S. markets open in 2 hours 1 minute
F S&P 500
5,613.00 +10.75 (+0.19%) F Dow Jones
41,207.00 +61.00 (+0.15%) F Nasdaq
19,456.00 +8.75 (+0.04%) E-mini Russell 2000 Index Futur
2,148.20 +15.70 (+0.74%) Petróleo
69.75 +0.78 (+1.13%) Oro
2,595.70 +15.10 (+0.59%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241018C00060000 | 2024-08-05 9:32AM EDT | 60.00 | 43.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COP241018C00085000 | 2024-08-02 1:34PM EDT | 85.00 | 20.25 | 27.60 | 30.90 | 0.00 | - | 4 | 4 | 163.43% |
| COP241018C00095000 | 2024-09-11 11:23AM EDT | 95.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| COP241018C00100000 | 2024-09-12 2:51PM EDT | 100.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 187 | 257 | 0.00% |
| COP241018C00105000 | 2024-09-12 3:43PM EDT | 105.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 187 | 651 | 1.56% |
| COP241018C00110000 | 2024-09-12 3:29PM EDT | 110.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 80 | 1,827 | 6.25% |
| COP241018C00115000 | 2024-09-12 3:11PM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 27 | 15,966 | 6.25% |
| COP241018C00120000 | 2024-09-12 3:41PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 2,308 | 12.50% |
| COP241018C00125000 | 2024-09-12 10:56AM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 887 | 12.50% |
| COP241018C00130000 | 2024-09-12 10:33AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 93 | 12.50% |
| COP241018C00135000 | 2024-09-09 11:15AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241018P00060000 | 2024-08-05 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| COP241018P00075000 | 2024-08-21 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COP241018P00080000 | 2024-09-06 2:27PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| COP241018P00085000 | 2024-09-04 1:37PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| COP241018P00090000 | 2024-09-12 12:30PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 12.50% |
| COP241018P00095000 | 2024-09-12 1:36PM EDT | 95.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 104 | 1,693 | 6.25% |
| COP241018P00100000 | 2024-09-12 1:54PM EDT | 100.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 87 | 12,472 | 3.13% |
| COP241018P00105000 | 2024-09-12 1:27PM EDT | 105.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 29 | 1,627 | 0.00% |
| COP241018P00110000 | 2024-09-12 1:35PM EDT | 110.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,104 | 0.00% |
| COP241018P00115000 | 2024-09-11 11:29AM EDT | 115.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 111 | 340 | 0.00% |
| COP241018P00120000 | 2024-09-10 11:54AM EDT | 120.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| COP241018P00125000 | 2024-08-19 11:16AM EDT | 125.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP241018P00130000 | 2024-08-20 10:18AM EDT | 130.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.