U.S. markets open in 5 hours 29 minutes
F S&P 500
5,073.75 -33.75 (-0.66%) F Dow Jones
38,581.00 -99.00 (-0.26%) F Nasdaq
17,456.50 -208.00 (-1.18%) E-mini Russell 2000 Index Futur
2,014.00 +7.20 (+0.36%) Petróleo
83.06 +0.25 (+0.30%) Oro
2,336.60 -1.80 (-0.08%)
ConocoPhillips (COP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00115000 | 2024-04-18 11:23AM EDT | 2024-04-26 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240503C00115000 | 2024-04-16 3:52PM EDT | 2024-05-03 | 15.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510C00115000 | 2024-04-05 2:12PM EDT | 2024-05-10 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240517C00115000 | 2024-04-23 11:38AM EDT | 2024-05-17 | 14.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240524C00115000 | 2024-04-05 9:46AM EDT | 2024-05-24 | 17.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621C00115000 | 2024-04-24 10:18AM EDT | 2024-06-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240719C00115000 | 2024-04-10 3:18PM EDT | 2024-07-19 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240816C00115000 | 2024-04-16 12:56PM EDT | 2024-08-16 | 17.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240920C00115000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 18.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241115C00115000 | 2024-04-19 2:52PM EDT | 2024-11-15 | 19.69 | 0.00 | 0.00 | 0.00 | - | 1,175 | 0 | 0.00% |
| COP241220C00115000 | 2024-04-15 12:25PM EDT | 2024-12-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00115000 | 2024-04-16 10:35AM EDT | 2025-01-17 | 21.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 22.50% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 2026-01-16 | 30.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00115000 | 2024-04-22 2:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240503P00115000 | 2024-04-22 10:23AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COP240510P00115000 | 2024-04-19 1:06PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP240517P00115000 | 2024-04-23 3:36PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| COP240524P00115000 | 2024-04-24 3:15PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240621P00115000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| COP240719P00115000 | 2024-04-23 1:26PM EDT | 2024-07-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP240816P00115000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 2.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COP240920P00115000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COP241115P00115000 | 2024-04-24 1:29PM EDT | 2024-11-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COP241220P00115000 | 2024-04-16 10:46AM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COP250117P00115000 | 2024-04-24 1:35PM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COP250620P00115000 | 2024-04-12 3:13PM EDT | 2025-06-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP260116P00115000 | 2024-04-17 2:44PM EDT | 2026-01-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP260618P00115000 | 2024-01-18 12:44PM EDT | 2026-06-18 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 37.44% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.