U.S. markets open in 3 hours 25 minutes
F S&P 500
5,050.75 +3.25 (+0.06%) F Dow Jones
38,485.00 +17.00 (+0.04%) F Nasdaq
17,370.75 +20.75 (+0.12%) E-mini Russell 2000 Index Futur
1,979.20 -3.40 (-0.17%) Petróleo
81.99 +0.09 (+0.11%) Oro
2,308.00 -38.40 (-1.64%)
ConocoPhillips (COP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:110.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00110000 | 2024-04-18 11:23AM EDT | 2024-04-26 | 18.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240517C00110000 | 2024-04-19 11:12AM EDT | 2024-05-17 | 20.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| COP240621C00110000 | 2024-04-18 2:12PM EDT | 2024-06-21 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240719C00110000 | 2024-04-09 3:22PM EDT | 2024-07-19 | 23.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240816C00110000 | 2024-04-12 10:12AM EDT | 2024-08-16 | 26.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP240920C00110000 | 2024-04-22 2:34PM EDT | 2024-09-20 | 23.05 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| COP241115C00110000 | 2024-04-01 9:30AM EDT | 2024-11-15 | 22.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241220C00110000 | 2024-04-15 11:08AM EDT | 2024-12-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00110000 | 2024-04-15 3:25PM EDT | 2025-01-17 | 26.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COP250620C00110000 | 2024-04-08 11:08AM EDT | 2025-06-20 | 31.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP260116C00110000 | 2024-04-12 12:00PM EDT | 2026-01-16 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP261218C00110000 | 2024-04-10 9:30AM EDT | 2026-12-18 | 36.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00110000 | 2024-04-10 2:52PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240503P00110000 | 2024-04-22 10:23AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COP240510P00110000 | 2024-04-16 10:01AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COP240517P00110000 | 2024-04-22 3:52PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240524P00110000 | 2024-04-09 11:55AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP240531P00110000 | 2024-04-16 12:22PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP240621P00110000 | 2024-04-17 12:28PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 6.25% |
| COP240719P00110000 | 2024-04-18 10:12AM EDT | 2024-07-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| COP240816P00110000 | 2024-04-17 1:18PM EDT | 2024-08-16 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240920P00110000 | 2024-04-22 1:54PM EDT | 2024-09-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP241115P00110000 | 2024-04-16 12:15PM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| COP241220P00110000 | 2024-04-08 3:42PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COP250117P00110000 | 2024-04-19 3:09PM EDT | 2025-01-17 | 4.31 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| COP250620P00110000 | 2024-04-22 1:50PM EDT | 2025-06-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| COP260116P00110000 | 2024-04-04 2:34PM EDT | 2026-01-16 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP260618P00110000 | 2024-01-24 1:42PM EDT | 2026-06-18 | 17.85 | 14.65 | 16.30 | 0.00 | - | 2 | 7 | 35.85% |
| COP261218P00110000 | 2024-04-19 1:44PM EDT | 2026-12-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.