U.S. markets closed
F S&P 500
5,855.25 -4.50 (-0.08%) F Dow Jones
43,145.00 +2.00 (+0.00%) F Nasdaq
20,408.75 -41.25 (-0.20%) E-mini Russell 2000 Index Futur
2,253.10 +3.10 (+0.14%) Petróleo
74.67 -0.89 (-1.18%) Oro
2,672.60 -3.70 (-0.14%)
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:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241018C00100000 | 2024-10-11 1:24PM EDT | 2024-10-18 | 11.13 | 10.40 | 11.15 | +0.03 | +0.27% | 21 | 256 | 61.43% |
| COP241025C00100000 | 2024-10-11 10:04AM EDT | 2024-10-25 | 11.40 | 10.60 | 11.40 | -0.10 | -0.87% | 8 | 9 | 55.81% |
| COP241108C00100000 | 2024-10-11 11:49AM EDT | 2024-11-08 | 11.95 | 11.40 | 12.10 | +5.80 | +94.31% | 1 | 2 | 47.17% |
| COP241115C00100000 | 2024-10-10 10:35AM EDT | 2024-11-15 | 13.60 | 10.70 | 11.90 | 0.00 | - | 1 | 486 | 39.65% |
| COP241220C00100000 | 2024-10-10 10:17AM EDT | 2024-12-20 | 14.00 | 12.35 | 12.75 | 0.00 | - | 5 | 218 | 33.88% |
| COP250117C00100000 | 2024-10-08 2:19PM EDT | 2025-01-17 | 13.85 | 13.30 | 13.70 | 0.00 | - | 8 | 255 | 33.89% |
| COP250221C00100000 | 2024-10-02 9:33AM EDT | 2025-02-21 | 14.63 | 13.70 | 14.60 | 0.00 | - | 2 | 31 | 33.17% |
| COP250321C00100000 | 2024-10-11 10:51AM EDT | 2025-03-21 | 15.10 | 13.10 | 15.10 | -0.36 | -2.33% | 2 | 55 | 32.15% |
| COP250516C00100000 | 2024-10-02 3:51PM EDT | 2025-05-16 | 16.10 | 15.80 | 16.95 | 0.00 | - | 1 | 1 | 33.97% |
| COP250620C00100000 | 2024-10-07 9:32AM EDT | 2025-06-20 | 20.35 | 16.25 | 17.25 | 0.00 | - | 1 | 8 | 32.44% |
| COP250919C00100000 | 2024-10-02 3:51PM EDT | 2025-09-19 | 17.90 | 17.40 | 18.50 | 0.00 | - | 112 | 112 | 31.09% |
| COP260116C00100000 | 2024-10-11 2:03PM EDT | 2026-01-16 | 20.40 | 18.70 | 19.90 | +0.11 | +0.54% | 5 | 248 | 29.93% |
| COP260618C00100000 | 2024-09-13 1:23PM EDT | 2026-06-18 | 16.25 | 20.30 | 21.90 | 0.00 | - | 1 | 22 | 29.81% |
| COP261218C00100000 | 2024-10-07 3:06PM EDT | 2026-12-18 | 26.25 | 22.70 | 23.70 | 0.00 | - | 1 | 31 | 29.21% |
| COP270115C00100000 | 2024-10-04 11:17AM EDT | 2027-01-15 | 25.14 | 22.60 | 23.85 | 0.00 | - | 18 | 0 | 28.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241018P00100000 | 2024-10-11 3:35PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.06 | -0.07 | -70.00% | 25 | 12,475 | 44.73% |
| COP241025P00100000 | 2024-10-11 11:45AM EDT | 2024-10-25 | 0.15 | 0.11 | 0.26 | -0.05 | -25.00% | 5 | 77 | 38.77% |
| COP241101P00100000 | 2024-10-11 2:47PM EDT | 2024-11-01 | 0.34 | 0.36 | 0.56 | -0.21 | -38.18% | 1 | 41 | 37.89% |
| COP241108P00100000 | 2024-10-11 11:46AM EDT | 2024-11-08 | 0.64 | 0.61 | 0.70 | +0.17 | +36.17% | 2 | 12 | 34.72% |
| COP241115P00100000 | 2024-10-11 3:52PM EDT | 2024-11-15 | 0.97 | 0.93 | 1.03 | +0.07 | +7.78% | 12 | 13,509 | 35.18% |
| COP241220P00100000 | 2024-10-11 1:24PM EDT | 2024-12-20 | 1.77 | 1.74 | 1.86 | +0.16 | +9.94% | 3 | 1,822 | 31.03% |
| COP250117P00100000 | 2024-10-11 1:21PM EDT | 2025-01-17 | 2.33 | 2.28 | 2.59 | +0.05 | +2.19% | 94 | 8,698 | 30.43% |
| COP250221P00100000 | 2024-10-11 3:47PM EDT | 2025-02-21 | 3.05 | 3.00 | 3.40 | +0.14 | +4.81% | 301 | 409 | 29.92% |
| COP250321P00100000 | 2024-10-11 1:59PM EDT | 2025-03-21 | 3.55 | 3.55 | 3.80 | +0.45 | +14.52% | 7 | 1,338 | 28.83% |
| COP250516P00100000 | 2024-10-02 3:51PM EDT | 2025-05-16 | 5.00 | 4.50 | 5.10 | 0.00 | - | 86 | 116 | 29.36% |
| COP250620P00100000 | 2024-10-02 3:50PM EDT | 2025-06-20 | 5.70 | 4.95 | 5.60 | 0.00 | - | 285 | 1,229 | 28.82% |
| COP260116P00100000 | 2024-10-08 9:58AM EDT | 2026-01-16 | 8.05 | 7.70 | 8.15 | 0.00 | - | 8 | 2,387 | 27.11% |
| COP260618P00100000 | 2024-09-30 2:35PM EDT | 2026-06-18 | 11.30 | 7.45 | 11.45 | 0.00 | - | 16 | 507 | 29.92% |
| COP261218P00100000 | 2024-10-11 2:12PM EDT | 2026-12-18 | 10.64 | 9.20 | 12.25 | -0.24 | -2.21% | 3 | 1,238 | 27.62% |
| COP270115P00100000 | 2024-09-26 11:00AM EDT | 2027-01-15 | 13.50 | 10.45 | 11.75 | 0.00 | - | - | 1 | 26.31% |
© 2024 Yahoo. Todos los derechos reservados.