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:115.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240802C00115000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 0.52 | 0.48 | 0.95 | -0.38 | -42.22% | 76 | 498 | 39.94% |
| COP240809C00115000 | 2024-07-26 9:30AM EDT | 2024-08-09 | 1.18 | 0.88 | 1.04 | -0.19 | -13.87% | 2 | 61 | 29.49% |
| COP240816C00115000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 1.13 | 1.07 | 1.38 | -0.35 | -23.65% | 119 | 2,608 | 27.83% |
| COP240823C00115000 | 2024-07-24 9:30AM EDT | 2024-08-23 | 1.71 | 1.11 | 3.15 | 0.00 | - | 1 | 133 | 39.67% |
| COP240830C00115000 | 2024-07-23 10:37AM EDT | 2024-08-30 | 1.87 | 1.32 | 2.35 | 0.00 | - | 18 | 18 | 29.33% |
| COP240920C00115000 | 2024-07-26 2:06PM EDT | 2024-09-20 | 2.45 | 2.35 | 2.48 | -0.16 | -6.13% | 88 | 4,167 | 23.99% |
| COP241018C00115000 | 2024-07-26 3:35PM EDT | 2024-10-18 | 3.45 | 3.25 | 3.50 | -0.50 | -12.66% | 23 | 1,615 | 24.61% |
| COP241115C00115000 | 2024-07-26 10:49AM EDT | 2024-11-15 | 4.35 | 4.40 | 4.60 | -0.55 | -11.22% | 54 | 2,909 | 25.90% |
| COP241220C00115000 | 2024-07-26 3:20PM EDT | 2024-12-20 | 5.20 | 5.10 | 5.40 | -0.55 | -9.57% | 3 | 531 | 25.50% |
| COP250117C00115000 | 2024-07-26 12:48PM EDT | 2025-01-17 | 6.03 | 5.60 | 6.75 | -0.27 | -4.29% | 10 | 2,044 | 27.81% |
| COP250221C00115000 | 2024-07-17 3:58PM EDT | 2025-02-21 | 10.00 | 6.55 | 6.95 | 0.00 | - | 2 | 27 | 25.98% |
| COP250321C00115000 | 2024-07-22 10:05AM EDT | 2025-03-21 | 8.70 | 7.10 | 8.35 | 0.00 | - | 12 | 494 | 28.33% |
| COP250620C00115000 | 2024-07-23 11:34AM EDT | 2025-06-20 | 8.45 | 7.35 | 10.50 | 0.00 | - | 3 | 671 | 29.22% |
| COP260116C00115000 | 2024-07-23 3:53PM EDT | 2026-01-16 | 13.00 | 10.60 | 12.60 | 0.00 | - | 60 | 287 | 26.73% |
| COP260618C00115000 | 2024-07-15 11:46AM EDT | 2026-06-18 | 17.03 | 12.10 | 16.75 | 0.00 | - | 2 | 5 | 30.43% |
| COP261218C00115000 | 2024-07-25 2:50PM EDT | 2026-12-18 | 16.90 | 15.75 | 18.80 | 0.00 | - | 1 | 23 | 30.08% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240802P00115000 | 2024-07-26 11:41AM EDT | 2024-08-02 | 5.10 | 3.80 | 5.40 | +0.81 | +18.88% | 2 | 120 | 45.97% |
| COP240809P00115000 | 2024-07-24 1:38PM EDT | 2024-08-09 | 4.76 | 4.40 | 5.30 | 0.00 | - | 1 | 26 | 31.15% |
| COP240816P00115000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 5.75 | 4.50 | 6.80 | 0.00 | - | 4 | 3,648 | 40.97% |
| COP240823P00115000 | 2024-07-26 2:09PM EDT | 2024-08-23 | 5.70 | 5.70 | 7.70 | -0.30 | -5.00% | 5 | 8 | 43.14% |
| COP240830P00115000 | 2024-07-19 10:12AM EDT | 2024-08-30 | 3.04 | 5.10 | 7.85 | 0.00 | - | 1 | 7 | 39.71% |
| COP240920P00115000 | 2024-07-26 12:05PM EDT | 2024-09-20 | 6.58 | 6.55 | 6.70 | +0.08 | +1.23% | 14 | 1,241 | 24.49% |
| COP241018P00115000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 7.20 | 5.95 | 8.90 | +0.55 | +8.27% | 3 | 108 | 30.69% |
| COP241115P00115000 | 2024-07-24 11:11AM EDT | 2024-11-15 | 7.80 | 8.05 | 8.35 | 0.00 | - | 21 | 1,241 | 24.30% |
| COP241220P00115000 | 2024-07-25 10:32AM EDT | 2024-12-20 | 8.75 | 8.70 | 9.00 | 0.00 | - | 16 | 541 | 23.57% |
| COP250117P00115000 | 2024-07-19 2:51PM EDT | 2025-01-17 | 7.34 | 7.25 | 9.55 | 0.00 | - | 1 | 2,679 | 23.42% |
| COP250221P00115000 | 2024-07-18 11:11AM EDT | 2025-02-21 | 7.00 | 9.80 | 10.25 | 0.00 | - | 1 | 1 | 23.49% |
| COP250321P00115000 | 2024-07-18 11:09AM EDT | 2025-03-21 | 7.40 | 9.55 | 10.65 | 0.00 | - | 5 | 610 | 23.19% |
| COP250620P00115000 | 2024-07-24 12:54PM EDT | 2025-06-20 | 11.60 | 10.40 | 13.60 | -0.15 | -1.28% | 6 | 2,080 | 26.76% |
| COP260116P00115000 | 2024-07-23 12:03PM EDT | 2026-01-16 | 14.30 | 12.45 | 15.60 | 0.00 | - | 28 | 306 | 24.64% |
| COP260618P00115000 | 2024-07-11 11:24AM EDT | 2026-06-18 | 14.80 | 13.60 | 18.00 | 0.00 | - | 1 | 21 | 25.70% |
| COP261218P00115000 | 2024-06-28 3:56PM EDT | 2026-12-18 | 15.95 | 15.20 | 19.95 | 0.00 | - | 1 | 35 | 25.72% |
© 2024 Yahoo. Todos los derechos reservados.