ConocoPhillips (COP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:125.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00125000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.51 | 0.49 | 0.55 | +0.12 | +30.77% | 334 | 126 | 19.48% |
| COP240517C00125000 | 2024-05-06 3:16PM EDT | 2024-05-17 | 1.08 | 1.02 | 1.05 | +0.35 | +47.95% | 209 | 5,421 | 18.65% |
| COP240524C00125000 | 2024-05-06 2:01PM EDT | 2024-05-24 | 1.70 | 1.49 | 1.62 | +0.54 | +46.55% | 6 | 34 | 20.08% |
| COP240531C00125000 | 2024-05-06 3:43PM EDT | 2024-05-31 | 2.02 | 1.87 | 2.01 | +0.62 | +44.29% | 15 | 45 | 20.19% |
| COP240607C00125000 | 2024-05-06 12:39PM EDT | 2024-06-07 | 2.51 | 2.30 | 2.50 | +0.23 | +10.09% | 11 | 31 | 21.28% |
| COP240621C00125000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 3.11 | 3.10 | 3.20 | +0.63 | +25.40% | 380 | 2,487 | 21.83% |
| COP240719C00125000 | 2024-05-06 3:11PM EDT | 2024-07-19 | 4.46 | 4.25 | 4.40 | +0.76 | +20.54% | 1,577 | 1,696 | 22.66% |
| COP240816C00125000 | 2024-05-06 3:01PM EDT | 2024-08-16 | 5.60 | 5.55 | 5.70 | +0.67 | +13.19% | 42 | 382 | 24.30% |
| COP240920C00125000 | 2024-05-06 3:42PM EDT | 2024-09-20 | 6.70 | 6.55 | 6.80 | +0.93 | +16.12% | 1,287 | 3,841 | 24.63% |
| COP241115C00125000 | 2024-05-06 3:32PM EDT | 2024-11-15 | 8.76 | 8.60 | 8.80 | +0.66 | +8.15% | 234 | 426 | 26.34% |
| COP241220C00125000 | 2024-05-06 1:54PM EDT | 2024-12-20 | 9.85 | 9.65 | 9.85 | +1.30 | +15.20% | 42 | 151 | 26.93% |
| COP250117C00125000 | 2024-05-03 11:52AM EDT | 2025-01-17 | 10.68 | 10.50 | 10.90 | +1.03 | +10.67% | 3 | 1,729 | 27.96% |
| COP250620C00125000 | 2024-05-06 12:39PM EDT | 2025-06-20 | 14.30 | 14.05 | 14.65 | +1.20 | +9.16% | 1 | 190 | 29.31% |
| COP260116C00125000 | 2024-05-03 11:13AM EDT | 2026-01-16 | 16.78 | 17.80 | 19.55 | 0.00 | - | 20 | 177 | 31.55% |
| COP260618C00125000 | 2024-03-08 4:59PM EDT | 2026-06-18 | 14.60 | 26.80 | 28.45 | 0.00 | - | 6 | 18 | 40.99% |
| COP261218C00125000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 24.04 | 21.15 | 23.95 | 0.00 | - | 1 | 38 | 31.04% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00125000 | 2024-05-06 3:10PM EDT | 2024-05-10 | 2.35 | 2.28 | 2.67 | -1.95 | -45.35% | 31 | 277 | 31.98% |
| COP240517P00125000 | 2024-05-06 1:21PM EDT | 2024-05-17 | 2.91 | 2.99 | 3.10 | -2.14 | -42.38% | 35 | 1,361 | 25.61% |
| COP240524P00125000 | 2024-05-06 3:43PM EDT | 2024-05-24 | 3.40 | 3.20 | 3.55 | -1.35 | -28.42% | 11 | 197 | 24.45% |
| COP240531P00125000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 3.02 | 3.35 | 4.25 | -2.13 | -41.36% | 5 | 40 | 26.28% |
| COP240607P00125000 | 2024-05-06 12:39PM EDT | 2024-06-07 | 3.58 | 3.45 | 4.25 | -1.34 | -27.24% | 24 | 8 | 23.33% |
| COP240621P00125000 | 2024-05-06 3:30PM EDT | 2024-06-21 | 4.55 | 4.45 | 4.65 | -0.99 | -17.87% | 267 | 1,712 | 21.83% |
| COP240719P00125000 | 2024-05-06 12:35PM EDT | 2024-07-19 | 4.75 | 5.20 | 5.35 | -1.45 | -23.39% | 64 | 1,467 | 20.44% |
| COP240816P00125000 | 2024-05-03 2:47PM EDT | 2024-08-16 | 5.90 | 6.45 | 6.60 | -1.90 | -24.36% | 601 | 1,399 | 22.22% |
| COP240920P00125000 | 2024-05-06 12:15PM EDT | 2024-09-20 | 6.65 | 7.25 | 7.45 | -1.65 | -19.88% | 76 | 808 | 22.00% |
| COP241115P00125000 | 2024-05-06 2:49PM EDT | 2024-11-15 | 8.75 | 8.80 | 9.05 | -1.55 | -15.05% | 260 | 619 | 23.01% |
| COP241220P00125000 | 2024-05-06 10:17AM EDT | 2024-12-20 | 9.25 | 9.50 | 9.85 | -1.45 | -13.55% | 29 | 155 | 23.23% |
| COP250117P00125000 | 2024-05-03 12:13PM EDT | 2025-01-17 | 10.10 | 10.15 | 10.40 | -1.25 | -11.01% | 1 | 1,545 | 23.26% |
| COP250620P00125000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 13.10 | 12.85 | 13.15 | 0.00 | - | 1,101 | 852 | 23.67% |
| COP260116P00125000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 12.71 | 15.60 | 16.10 | 0.00 | - | 7 | 246 | 23.87% |
| COP261218P00125000 | 2024-04-03 1:21PM EDT | 2026-12-18 | 16.90 | 19.65 | 20.25 | 0.00 | - | 1 | 5 | 24.49% |
© 2024 Yahoo. Todos los derechos reservados.