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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240906C00105000 | 2024-08-30 12:04PM EDT | 2024-09-06 | 7.77 | 7.15 | 10.40 | +1.07 | +15.97% | 10 | 5 | 79.00% |
| COP240913C00105000 | 2024-08-16 9:40AM EDT | 2024-09-13 | 5.80 | 8.00 | 9.50 | 0.00 | - | 1 | 6 | 40.63% |
| COP240920C00105000 | 2024-08-29 1:36PM EDT | 2024-09-20 | 8.25 | 9.30 | 10.65 | -1.55 | -15.82% | 1 | 642 | 48.71% |
| COP240927C00105000 | 2024-08-16 9:42AM EDT | 2024-09-27 | 6.55 | 8.35 | 11.05 | 0.00 | - | 1 | 0 | 46.29% |
| COP241018C00105000 | 2024-08-30 12:09PM EDT | 2024-10-18 | 9.49 | 9.35 | 10.50 | -1.21 | -11.31% | 1 | 351 | 30.68% |
| COP241115C00105000 | 2024-08-26 3:50PM EDT | 2024-11-15 | 10.74 | 11.35 | 11.80 | -0.96 | -8.21% | 1 | 207 | 32.36% |
| COP241220C00105000 | 2024-08-28 1:12PM EDT | 2024-12-20 | 10.32 | 12.10 | 12.50 | 0.00 | - | 1 | 162 | 30.14% |
| COP250117C00105000 | 2024-08-26 9:37AM EDT | 2025-01-17 | 13.29 | 12.90 | 13.25 | 0.00 | - | 2 | 1,328 | 30.05% |
| COP250221C00105000 | 2024-08-21 1:43PM EDT | 2025-02-21 | 11.20 | 12.80 | 14.25 | 0.00 | - | 2 | 10 | 30.49% |
| COP250321C00105000 | 2024-08-22 9:52AM EDT | 2025-03-21 | 11.94 | 14.15 | 15.05 | 0.00 | - | 1 | 32 | 30.95% |
| COP250620C00105000 | 2024-08-20 9:35AM EDT | 2025-06-20 | 14.80 | 14.90 | 16.75 | 0.00 | - | 11 | 143 | 30.32% |
| COP260116C00105000 | 2024-08-06 10:24AM EDT | 2026-01-16 | 15.17 | 18.10 | 20.70 | 0.00 | - | 3 | 357 | 31.22% |
| COP260618C00105000 | 2024-08-19 10:23AM EDT | 2026-06-18 | 19.95 | 18.60 | 21.45 | 0.00 | - | 15 | 16 | 28.68% |
| COP261218C00105000 | 2024-08-07 1:39PM EDT | 2026-12-18 | 19.55 | 20.15 | 25.00 | 0.00 | - | 60 | 11 | 30.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240906P00105000 | 2024-08-30 12:14PM EDT | 2024-09-06 | 0.08 | 0.02 | 0.08 | +0.03 | +60.00% | 2 | 16 | 33.01% |
| COP240913P00105000 | 2024-08-28 12:26PM EDT | 2024-09-13 | 0.31 | 0.06 | 0.30 | 0.00 | - | 5 | 92 | 31.35% |
| COP240920P00105000 | 2024-08-30 3:58PM EDT | 2024-09-20 | 0.22 | 0.20 | 0.25 | 0.00 | - | 8 | 3,742 | 24.41% |
| COP240927P00105000 | 2024-08-29 12:53PM EDT | 2024-09-27 | 0.35 | 0.31 | 0.72 | 0.00 | - | 20 | 25 | 28.86% |
| COP241004P00105000 | 2024-08-26 3:45PM EDT | 2024-10-04 | 0.64 | 0.32 | 0.68 | 0.00 | - | - | 3 | 25.32% |
| COP241018P00105000 | 2024-08-30 1:24PM EDT | 2024-10-18 | 0.88 | 0.74 | 1.00 | +0.18 | +25.71% | 64 | 1,804 | 24.56% |
| COP241115P00105000 | 2024-08-30 1:21PM EDT | 2024-11-15 | 2.08 | 1.78 | 1.88 | +0.43 | +26.06% | 4 | 2,737 | 25.56% |
| COP241220P00105000 | 2024-08-30 3:53PM EDT | 2024-12-20 | 2.50 | 2.44 | 2.54 | +0.16 | +6.84% | 3 | 546 | 24.55% |
| COP250117P00105000 | 2024-08-29 3:31PM EDT | 2025-01-17 | 2.72 | 2.94 | 3.10 | 0.00 | - | 21 | 2,278 | 24.40% |
| COP250221P00105000 | 2024-08-27 2:47PM EDT | 2025-02-21 | 4.35 | 3.70 | 3.85 | 0.00 | - | 1 | 66 | 24.65% |
| COP250321P00105000 | 2024-08-28 10:31AM EDT | 2025-03-21 | 5.25 | 4.00 | 4.55 | 0.00 | - | 1 | 1,188 | 25.28% |
| COP250620P00105000 | 2024-08-15 10:39AM EDT | 2025-06-20 | 7.23 | 5.55 | 6.20 | 0.00 | - | 40 | 1,394 | 25.57% |
| COP260116P00105000 | 2024-08-29 3:18PM EDT | 2026-01-16 | 8.15 | 8.00 | 8.80 | 0.00 | - | 10 | 435 | 24.91% |
| COP260618P00105000 | 2024-08-26 2:20PM EDT | 2026-06-18 | 10.50 | 8.85 | 11.30 | 0.00 | - | 1 | 421 | 26.29% |
| COP261218P00105000 | 2024-08-19 11:58AM EDT | 2026-12-18 | 12.30 | 9.65 | 13.90 | 0.00 | - | 1 | 17 | 27.34% |
© 2024 Yahoo. Todos los derechos reservados.