ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:85.00
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241018C00085000 | 2024-08-02 1:34PM EDT | 2024-10-18 | 20.25 | 27.60 | 30.90 | 0.00 | - | 4 | 4 | 235.99% |
| COP241115C00085000 | 2024-10-02 11:38AM EDT | 2024-11-15 | 25.45 | 24.10 | 28.05 | 0.00 | - | 1 | 2 | 58.69% |
| COP241220C00085000 | 2024-09-26 2:10PM EDT | 2024-12-20 | 18.74 | 24.15 | 28.20 | 0.00 | - | 12 | 16 | 65.56% |
| COP250117C00085000 | 2024-08-20 10:27AM EDT | 2025-01-17 | 26.40 | 26.25 | 26.85 | 0.00 | - | 3 | 1,331 | 43.92% |
| COP250221C00085000 | 2024-09-20 10:59AM EDT | 2025-02-21 | 26.85 | 25.35 | 28.55 | 0.00 | - | 2 | 2 | 49.82% |
| COP250321C00085000 | 2024-10-07 1:10PM EDT | 2025-03-21 | 31.80 | 25.50 | 29.15 | 0.00 | - | 1 | 7 | 48.65% |
| COP250516C00085000 | 2024-09-23 2:50PM EDT | 2025-05-16 | 26.05 | 25.95 | 28.45 | 0.00 | - | - | 2 | 38.49% |
| COP250620C00085000 | 2024-07-01 9:42AM EDT | 2025-06-20 | 32.60 | 26.60 | 30.90 | 0.00 | - | 1 | 42 | 46.18% |
| COP260116C00085000 | 2024-10-07 1:31PM EDT | 2026-01-16 | 34.09 | 29.45 | 30.25 | 0.00 | - | 4 | 110 | 32.14% |
| COP260618C00085000 | 2024-10-08 1:06PM EDT | 2026-06-18 | 31.45 | 28.55 | 33.45 | 0.00 | - | 2 | 3 | 35.85% |
| COP261218C00085000 | 2024-08-05 10:59AM EDT | 2026-12-18 | 28.00 | 28.30 | 32.50 | 0.00 | - | 2 | 10 | 29.44% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241018P00085000 | 2024-09-27 12:30PM EDT | 2024-10-18 | 0.18 | 0.00 | 0.22 | 0.00 | - | 230 | 251 | 94.92% |
| COP241115P00085000 | 2024-10-02 3:54PM EDT | 2024-11-15 | 0.15 | 0.00 | 0.27 | 0.00 | - | 10 | 19 | 49.71% |
| COP241220P00085000 | 2024-10-04 10:54AM EDT | 2024-12-20 | 0.38 | 0.13 | 0.50 | 0.00 | - | 1 | 320 | 40.02% |
| COP250117P00085000 | 2024-10-11 3:47PM EDT | 2025-01-17 | 0.53 | 0.46 | 0.67 | -0.07 | -11.67% | 10 | 3,550 | 36.23% |
| COP250221P00085000 | 2024-09-30 3:07PM EDT | 2025-02-21 | 1.33 | 0.69 | 1.11 | 0.00 | - | 100 | 542 | 35.55% |
| COP250321P00085000 | 2024-10-11 1:11PM EDT | 2025-03-21 | 1.05 | 0.98 | 1.24 | -0.15 | -12.50% | 4 | 76 | 33.36% |
| COP250516P00085000 | 2024-10-02 10:39AM EDT | 2025-05-16 | 1.65 | 1.57 | 1.98 | 0.00 | - | - | 20 | 33.31% |
| COP250620P00085000 | 2024-10-09 9:30AM EDT | 2025-06-20 | 1.60 | 1.76 | 2.24 | 0.00 | - | 1 | 323 | 32.25% |
| COP250919P00085000 | 2024-10-03 1:01PM EDT | 2025-09-19 | 2.75 | 1.88 | 3.05 | 0.00 | - | - | 4 | 30.99% |
| COP260116P00085000 | 2024-10-11 2:07PM EDT | 2026-01-16 | 3.65 | 3.60 | 4.00 | +0.02 | +0.55% | 3 | 139 | 29.82% |
| COP260618P00085000 | 2024-10-10 12:41PM EDT | 2026-06-18 | 4.75 | 4.70 | 5.20 | 0.00 | - | 4 | 67 | 29.04% |
| COP261218P00085000 | 2024-10-07 3:54PM EDT | 2026-12-18 | 5.70 | 5.55 | 7.10 | 0.00 | - | 12 | 33 | 29.68% |
© 2024 Yahoo. Todos los derechos reservados.