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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241018C00095000 | 2024-10-01 2:35PM EDT | 2024-10-18 | 14.27 | 15.30 | 17.75 | 0.00 | - | 9 | 18 | 109.57% |
| COP241025C00095000 | 2024-09-27 2:43PM EDT | 2024-10-25 | 9.72 | 14.90 | 17.10 | 0.00 | - | 1 | 1 | 60.60% |
| COP241115C00095000 | 2024-09-27 3:35PM EDT | 2024-11-15 | 11.11 | 15.55 | 17.45 | 0.00 | - | 1 | 3 | 57.79% |
| COP241220C00095000 | 2024-09-12 11:30AM EDT | 2024-12-20 | 11.60 | 15.70 | 17.65 | 0.00 | - | 1 | 12 | 42.16% |
| COP250117C00095000 | 2024-10-04 3:15PM EDT | 2025-01-17 | 20.32 | 17.30 | 17.75 | 0.00 | - | 1 | 130 | 36.22% |
| COP250221C00095000 | 2024-10-11 2:12PM EDT | 2025-02-21 | 19.00 | 17.85 | 18.60 | -2.02 | -9.61% | 2 | 41 | 35.67% |
| COP250321C00095000 | 2024-10-03 12:22PM EDT | 2025-03-21 | 19.93 | 18.20 | 18.95 | 0.00 | - | 30 | 29 | 34.05% |
| COP250516C00095000 | 2024-09-25 12:19PM EDT | 2025-05-16 | 16.85 | 17.85 | 21.55 | 0.00 | - | - | 1 | 39.16% |
| COP250620C00095000 | 2024-09-04 3:26PM EDT | 2025-06-20 | 19.32 | 22.20 | 24.95 | 0.00 | - | 2 | 28 | 47.54% |
| COP260116C00095000 | 2024-10-04 3:50PM EDT | 2026-01-16 | 26.00 | 22.60 | 23.35 | 0.00 | - | 1 | 84 | 31.22% |
| COP260618C00095000 | 2024-09-10 2:57PM EDT | 2026-06-18 | 19.25 | 24.65 | 25.95 | 0.00 | - | 17 | 2 | 32.45% |
| COP261218C00095000 | 2024-09-25 2:32PM EDT | 2026-12-18 | 21.75 | 24.95 | 26.60 | 0.00 | - | 4 | 53 | 29.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241018P00095000 | 2024-10-10 2:06PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.12 | 0.00 | - | 29 | 1,943 | 58.20% |
| COP241025P00095000 | 2024-10-11 12:36PM EDT | 2024-10-25 | 0.06 | 0.02 | 0.17 | -0.13 | -68.42% | 300 | 27 | 47.27% |
| COP241101P00095000 | 2024-10-01 9:56AM EDT | 2024-11-01 | 0.46 | 0.08 | 0.31 | 0.00 | - | 10 | 19 | 43.26% |
| COP241108P00095000 | 2024-10-08 1:38PM EDT | 2024-11-08 | 0.32 | 0.21 | 0.51 | 0.00 | - | 5 | 7 | 42.04% |
| COP241115P00095000 | 2024-10-11 10:17AM EDT | 2024-11-15 | 0.45 | 0.40 | 0.54 | -0.05 | -10.00% | 2 | 2,566 | 38.04% |
| COP241220P00095000 | 2024-10-11 1:44PM EDT | 2024-12-20 | 1.00 | 0.95 | 1.10 | +0.11 | +12.36% | 3 | 858 | 32.96% |
| COP250117P00095000 | 2024-10-08 2:16PM EDT | 2025-01-17 | 1.54 | 1.34 | 1.55 | 0.00 | - | 1 | 2,624 | 31.30% |
| COP250221P00095000 | 2024-10-11 12:57PM EDT | 2025-02-21 | 1.97 | 1.95 | 2.18 | -0.58 | -22.75% | 10 | 49 | 30.62% |
| COP250321P00095000 | 2024-10-07 10:14AM EDT | 2025-03-21 | 2.10 | 2.36 | 2.71 | 0.00 | - | 5 | 1,437 | 30.48% |
| COP250620P00095000 | 2024-10-07 2:25PM EDT | 2025-06-20 | 3.40 | 3.65 | 4.20 | 0.00 | - | 2 | 3,980 | 29.90% |
| COP250919P00095000 | 2024-09-26 3:56PM EDT | 2025-09-19 | 7.00 | 3.60 | 5.00 | 0.00 | - | 2 | 7 | 28.03% |
| COP260116P00095000 | 2024-10-10 12:57PM EDT | 2026-01-16 | 6.05 | 6.05 | 6.60 | 0.00 | - | 2 | 1,913 | 28.17% |
| COP260618P00095000 | 2024-10-01 9:30AM EDT | 2026-06-18 | 10.65 | 6.40 | 8.55 | 0.00 | - | 1 | 82 | 28.53% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 2026-12-18 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 23.20% |
© 2024 Yahoo. Todos los derechos reservados.