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:125.00
Opciones de comprapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240906C00125000 | 2024-07-30 11:11AM EDT | 2024-09-06 | 0.40 | 0.01 | 0.16 | 0.00 | - | - | 4 | 45.61% |
| COP240913C00125000 | 2024-08-29 12:14PM EDT | 2024-09-13 | 0.04 | 0.02 | 0.20 | 0.00 | - | 1 | 5 | 32.52% |
| COP240920C00125000 | 2024-08-30 3:58PM EDT | 2024-09-20 | 0.11 | 0.07 | 0.15 | -0.03 | -21.43% | 12 | 7,292 | 24.66% |
| COP240927C00125000 | 2024-08-26 9:56AM EDT | 2024-09-27 | 0.31 | 0.11 | 0.29 | 0.00 | - | - | 6 | 24.61% |
| COP241004C00125000 | 2024-08-28 1:11PM EDT | 2024-10-04 | 0.20 | 0.15 | 0.94 | 0.00 | - | - | - | 30.86% |
| COP241018C00125000 | 2024-08-30 3:51PM EDT | 2024-10-18 | 0.50 | 0.35 | 0.58 | -0.19 | -27.54% | 8 | 895 | 22.24% |
| COP241115C00125000 | 2024-08-30 3:38PM EDT | 2024-11-15 | 1.37 | 1.21 | 1.51 | -0.51 | -27.13% | 20 | 3,405 | 24.62% |
| COP241220C00125000 | 2024-08-30 9:59AM EDT | 2024-12-20 | 1.99 | 2.10 | 2.20 | -0.55 | -21.65% | 4 | 1,169 | 23.93% |
| COP250117C00125000 | 2024-08-30 10:02AM EDT | 2025-01-17 | 2.63 | 2.63 | 3.15 | -0.47 | -15.16% | 5 | 2,378 | 25.39% |
| COP250221C00125000 | 2024-08-26 10:47AM EDT | 2025-02-21 | 4.20 | 3.65 | 4.05 | 0.00 | - | 1 | 515 | 25.91% |
| COP250321C00125000 | 2024-08-30 1:58PM EDT | 2025-03-21 | 4.05 | 4.20 | 4.60 | -0.58 | -12.53% | 3 | 334 | 25.82% |
| COP250620C00125000 | 2024-08-30 1:53PM EDT | 2025-06-20 | 5.81 | 6.05 | 6.55 | -0.55 | -8.65% | 9 | 342 | 26.51% |
| COP260116C00125000 | 2024-08-28 11:07AM EDT | 2026-01-16 | 8.35 | 9.15 | 9.90 | 0.00 | - | 7 | 463 | 26.65% |
| COP260618C00125000 | 2024-08-13 12:02PM EDT | 2026-06-18 | 9.80 | 9.00 | 14.00 | 0.00 | - | 36 | 511 | 30.10% |
| COP261218C00125000 | 2024-08-19 1:06PM EDT | 2026-12-18 | 13.30 | 11.65 | 15.90 | 0.00 | - | 1 | 63 | 29.37% |
Opciones de ventapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00125000 | 2024-08-30 3:05PM EDT | 2024-09-20 | 12.30 | 10.20 | 12.70 | +1.65 | +15.49% | 470 | 33 | 47.75% |
| COP241018P00125000 | 2024-08-19 11:16AM EDT | 2024-10-18 | 12.44 | 9.90 | 13.20 | 0.00 | - | 6 | 0 | 34.80% |
| COP241115P00125000 | 2024-08-30 1:13PM EDT | 2024-11-15 | 12.95 | 10.10 | 13.90 | +1.20 | +10.21% | 5 | 1,063 | 31.78% |
| COP241220P00125000 | 2024-08-26 10:13AM EDT | 2024-12-20 | 12.00 | 10.85 | 14.65 | 0.00 | - | 1 | 303 | 29.75% |
| COP250117P00125000 | 2024-08-30 2:41PM EDT | 2025-01-17 | 13.85 | 11.60 | 15.10 | +0.45 | +3.36% | 40 | 1,535 | 28.38% |
| COP250321P00125000 | 2024-06-24 1:34PM EDT | 2025-03-21 | 14.10 | 14.85 | 18.85 | 0.00 | - | 2 | 1 | 35.28% |
| COP250620P00125000 | 2024-08-14 11:50AM EDT | 2025-06-20 | 18.78 | 14.55 | 16.35 | 0.00 | - | 1 | 898 | 22.89% |
| COP260116P00125000 | 2024-07-16 11:17AM EDT | 2026-01-16 | 17.64 | 17.05 | 21.95 | 0.00 | - | 1 | 246 | 28.27% |
| COP261218P00125000 | 2024-08-29 12:05PM EDT | 2026-12-18 | 21.00 | 19.05 | 23.80 | 0.00 | - | 47 | 47 | 24.60% |
© 2024 Yahoo. Todos los derechos reservados.