U.S. markets open in 9 hours 26 minutes
F S&P 500
5,361.50 +33.50 (+0.63%) F Dow Jones
39,850.00 +67.00 (+0.17%) F Nasdaq
18,962.25 +175.50 (+0.93%) E-mini Russell 2000 Index Futur
2,096.80 +7.70 (+0.37%) Petróleo
77.14 -0.43 (-0.55%) Oro
2,373.60 -19.30 (-0.81%)
ConocoPhillips (COP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:100.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00100000 | 2024-05-02 9:44AM EDT | 2024-06-21 | 23.00 | 17.00 | 19.60 | 0.00 | - | 1 | 6 | 56.93% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 2024-07-19 | 33.02 | 21.55 | 24.20 | 0.00 | - | 5 | 5 | 67.08% |
| COP240816C00100000 | 2024-04-23 10:11AM EDT | 2024-08-16 | 29.80 | 17.85 | 21.25 | 0.00 | - | 2 | 66 | 45.22% |
| COP240920C00100000 | 2024-05-07 3:43PM EDT | 2024-09-20 | 24.45 | 18.05 | 21.80 | 0.00 | - | 1 | 8 | 41.02% |
| COP241115C00100000 | 2024-05-08 3:07PM EDT | 2024-11-15 | 25.60 | 20.00 | 21.60 | 0.00 | - | 352 | 363 | 33.05% |
| COP241220C00100000 | 2024-02-12 1:40PM EDT | 2024-12-20 | 17.70 | 22.50 | 23.05 | 0.00 | - | 2 | 7 | 35.72% |
| COP250117C00100000 | 2024-05-20 1:47PM EDT | 2025-01-17 | 21.80 | 21.90 | 22.90 | -3.00 | -12.10% | 1 | 236 | 33.05% |
| COP250620C00100000 | 2024-05-01 11:27AM EDT | 2025-06-20 | 30.30 | 24.55 | 27.25 | 0.00 | - | 1 | 3 | 36.99% |
| COP260116C00100000 | 2024-05-14 11:12AM EDT | 2026-01-16 | 30.34 | 26.35 | 29.80 | 0.00 | - | 1 | 142 | 34.93% |
| COP260618C00100000 | 2024-04-17 9:37AM EDT | 2026-06-18 | 39.80 | 30.20 | 34.30 | 0.00 | - | - | 1 | 39.07% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00100000 | 2024-05-16 3:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 10 | 201.37% |
| COP240621P00100000 | 2024-05-22 10:40AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 1 | 2,448 | 28.03% |
| COP240719P00100000 | 2024-05-21 12:56PM EDT | 2024-07-19 | 0.11 | 0.14 | 0.16 | 0.00 | - | 1 | 841 | 23.73% |
| COP240816P00100000 | 2024-05-21 11:07AM EDT | 2024-08-16 | 0.33 | 0.46 | 0.51 | 0.00 | - | 12 | 906 | 25.03% |
| COP240920P00100000 | 2024-05-16 10:47AM EDT | 2024-09-20 | 0.68 | 0.78 | 0.89 | 0.00 | - | 1 | 524 | 24.54% |
| COP241115P00100000 | 2024-05-21 11:38AM EDT | 2024-11-15 | 1.36 | 1.59 | 1.77 | 0.00 | - | 11 | 117 | 25.39% |
| COP241220P00100000 | 2024-05-20 10:08AM EDT | 2024-12-20 | 1.78 | 2.10 | 2.25 | 0.00 | - | 3 | 824 | 25.39% |
| COP250117P00100000 | 2024-05-21 9:52AM EDT | 2025-01-17 | 2.21 | 2.47 | 2.74 | 0.00 | - | 120 | 9,195 | 25.84% |
| COP250620P00100000 | 2024-05-22 2:59PM EDT | 2025-06-20 | 4.85 | 4.50 | 4.90 | +0.35 | +7.78% | 3 | 624 | 26.33% |
| COP260116P00100000 | 2024-05-14 1:19PM EDT | 2026-01-16 | 6.65 | 6.85 | 7.35 | 0.00 | - | 300 | 1,775 | 26.44% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 7.41 | 5.95 | 9.10 | 0.00 | - | 2 | 445 | 26.79% |
| COP261218P00100000 | 2024-04-19 1:33PM EDT | 2026-12-18 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.