U.S. markets closed
F S&P 500
5,633.50 -4.50 (-0.08%) F Dow Jones
41,636.00 -24.00 (-0.06%) F Nasdaq
19,428.75 -4.25 (-0.02%) E-mini Russell 2000 Index Futur
2,189.60 -2.70 (-0.12%) Petróleo
70.58 +0.49 (+0.70%) Oro
2,607.60 -1.30 (-0.05%)
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:95.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00095000 | 2024-09-16 10:03AM EDT | 2024-09-20 | 10.10 | 10.50 | 10.95 | -5.45 | -35.05% | 1 | 48 | 64.65% |
| COP241018C00095000 | 2024-09-13 10:51AM EDT | 2024-10-18 | 10.25 | 11.35 | 11.60 | 0.00 | - | 10 | 17 | 37.89% |
| COP241115C00095000 | 2024-06-17 12:09PM EDT | 2024-11-15 | 17.20 | 21.80 | 23.90 | 0.00 | - | - | 2 | 106.08% |
| COP241220C00095000 | 2024-09-12 11:30AM EDT | 2024-12-20 | 11.60 | 12.00 | 13.40 | 0.00 | - | 1 | 12 | 33.75% |
| COP250117C00095000 | 2024-09-13 2:57PM EDT | 2025-01-17 | 12.10 | 12.70 | 14.35 | 0.00 | - | 10 | 130 | 34.49% |
| COP250221C00095000 | 2024-09-13 1:04PM EDT | 2025-02-21 | 13.30 | 14.30 | 14.75 | 0.00 | - | 5 | 21 | 32.18% |
| COP250321C00095000 | 2024-06-11 10:21AM EDT | 2025-03-21 | 22.90 | 21.75 | 23.00 | 0.00 | - | 2 | 4 | 58.48% |
| COP250620C00095000 | 2024-09-04 3:26PM EDT | 2025-06-20 | 19.32 | 14.30 | 16.70 | 0.00 | - | 2 | 28 | 30.52% |
| COP260116C00095000 | 2024-09-16 3:01PM EDT | 2026-01-16 | 18.75 | 17.95 | 19.15 | +1.60 | +9.33% | 10 | 101 | 28.73% |
| COP260618C00095000 | 2024-09-10 2:57PM EDT | 2026-06-18 | 19.25 | 17.75 | 22.45 | 0.00 | - | 17 | 2 | 31.67% |
| COP261218C00095000 | 2024-09-13 3:06PM EDT | 2026-12-18 | 20.63 | 19.05 | 23.45 | 0.00 | - | 17 | 49 | 29.68% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00095000 | 2024-09-16 2:49PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.05 | -0.10 | -71.43% | 12 | 399 | 51.17% |
| COP241004P00095000 | 2024-09-11 11:52AM EDT | 2024-10-04 | 0.61 | 0.15 | 0.37 | 0.00 | - | - | 25 | 36.52% |
| COP241011P00095000 | 2024-09-03 11:08AM EDT | 2024-10-11 | 0.27 | 0.23 | 0.33 | 0.00 | - | - | 2 | 30.08% |
| COP241018P00095000 | 2024-09-16 1:51PM EDT | 2024-10-18 | 0.43 | 0.37 | 0.55 | -0.23 | -34.85% | 7 | 1,696 | 30.62% |
| COP241025P00095000 | 2024-09-13 3:59PM EDT | 2024-10-25 | 0.83 | 0.46 | 0.95 | 0.00 | - | - | 5 | 33.13% |
| COP241115P00095000 | 2024-09-16 9:38AM EDT | 2024-11-15 | 1.50 | 1.22 | 1.38 | -0.13 | -7.98% | 3 | 2,470 | 30.71% |
| COP241220P00095000 | 2024-09-12 12:00PM EDT | 2024-12-20 | 2.65 | 1.91 | 2.05 | 0.00 | - | 1 | 778 | 28.87% |
| COP250117P00095000 | 2024-09-16 9:54AM EDT | 2025-01-17 | 2.53 | 2.32 | 2.71 | -0.77 | -23.33% | 2 | 2,513 | 28.94% |
| COP250221P00095000 | 2024-09-12 11:15AM EDT | 2025-02-21 | 3.70 | 3.10 | 3.35 | 0.00 | - | 2 | 31 | 28.46% |
| COP250321P00095000 | 2024-08-16 10:21AM EDT | 2025-03-21 | 2.98 | 4.05 | 4.40 | 0.00 | - | 1 | 435 | 30.47% |
| COP250620P00095000 | 2024-09-12 2:47PM EDT | 2025-06-20 | 5.83 | 4.55 | 5.15 | 0.00 | - | 1 | 3,941 | 27.38% |
| COP260116P00095000 | 2024-09-10 2:52PM EDT | 2026-01-16 | 8.20 | 7.25 | 7.65 | 0.00 | - | 1 | 1,320 | 26.56% |
| COP260618P00095000 | 2024-09-11 2:55PM EDT | 2026-06-18 | 9.83 | 6.80 | 10.45 | 0.00 | - | 5 | 49 | 28.80% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 2026-12-18 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 20.26% |
© 2024 Yahoo. Todos los derechos reservados.