ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:44PM EDT. Mercado abierto.
Golpe:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00130000 | 2024-05-06 2:51PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 147 | 425 | 22.85% |
| COP240517C00130000 | 2024-05-06 3:29PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | +0.06 | +50.00% | 73 | 6,863 | 20.22% |
| COP240524C00130000 | 2024-05-06 1:42PM EDT | 2024-05-24 | 0.43 | 0.38 | 0.42 | +0.17 | +65.38% | 11 | 111 | 20.41% |
| COP240531C00130000 | 2024-05-06 12:47PM EDT | 2024-05-31 | 0.74 | 0.59 | 0.67 | +0.29 | +64.44% | 1 | 301 | 20.48% |
| COP240607C00130000 | 2024-05-06 2:32PM EDT | 2024-06-07 | 1.01 | 0.82 | 1.00 | -3.09 | -75.37% | 9 | 5 | 21.29% |
| COP240621C00130000 | 2024-05-06 3:25PM EDT | 2024-06-21 | 1.46 | 1.42 | 1.46 | +0.31 | +26.96% | 644 | 4,567 | 21.13% |
| COP240719C00130000 | 2024-05-06 3:12PM EDT | 2024-07-19 | 2.49 | 2.39 | 2.45 | +0.39 | +18.57% | 22 | 1,621 | 21.84% |
| COP240816C00130000 | 2024-05-06 2:42PM EDT | 2024-08-16 | 3.75 | 3.50 | 3.65 | +0.73 | +24.17% | 18 | 333 | 23.59% |
| COP240920C00130000 | 2024-05-06 1:43PM EDT | 2024-09-20 | 4.60 | 4.50 | 4.65 | +0.85 | +22.67% | 40 | 1,130 | 23.83% |
| COP241115C00130000 | 2024-05-06 12:15PM EDT | 2024-11-15 | 7.40 | 6.55 | 6.75 | +1.52 | +25.85% | 5 | 86 | 26.08% |
| COP241220C00130000 | 2024-05-06 12:03PM EDT | 2024-12-20 | 8.25 | 7.45 | 7.55 | -3.10 | -27.31% | 17 | 305 | 26.07% |
| COP250117C00130000 | 2024-05-06 3:01PM EDT | 2025-01-17 | 8.50 | 8.35 | 8.50 | +0.99 | +13.18% | 23 | 4,635 | 26.93% |
| COP250620C00130000 | 2024-05-06 12:55PM EDT | 2025-06-20 | 12.40 | 11.95 | 12.15 | +1.40 | +12.73% | 51 | 801 | 28.28% |
| COP260116C00130000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 14.95 | 15.75 | 16.50 | 0.00 | - | 9 | 559 | 29.77% |
| COP260618C00130000 | 2024-05-03 11:09AM EDT | 2026-06-18 | 17.00 | 18.10 | 20.35 | 0.00 | - | 17 | 33 | 32.05% |
| COP261218C00130000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 24.67 | 18.55 | 21.00 | 0.00 | - | 2 | 45 | 29.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00130000 | 2024-05-06 1:22PM EDT | 2024-05-10 | 6.90 | 6.80 | 7.30 | -2.23 | -24.42% | 3 | 273 | 52.83% |
| COP240517P00130000 | 2024-05-06 1:56PM EDT | 2024-05-17 | 7.00 | 7.10 | 7.40 | -1.69 | -19.45% | 63 | 3,038 | 35.62% |
| COP240524P00130000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 8.26 | 7.25 | 7.55 | 0.00 | - | 2 | 64 | 30.03% |
| COP240531P00130000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 6.95 | 7.10 | 8.65 | 0.00 | - | 1 | 21 | 35.58% |
| COP240607P00130000 | 2024-05-06 9:33AM EDT | 2024-06-07 | 7.65 | 7.40 | 8.55 | +1.85 | +31.90% | 2 | 9 | 30.82% |
| COP240621P00130000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 8.10 | 7.65 | 8.50 | -1.40 | -14.74% | 30 | 1,868 | 25.51% |
| COP240719P00130000 | 2024-05-06 3:12PM EDT | 2024-07-19 | 8.35 | 8.35 | 8.55 | -1.85 | -18.14% | 41 | 1,902 | 20.45% |
| COP240816P00130000 | 2024-05-01 10:10AM EDT | 2024-08-16 | 8.95 | 8.95 | 9.60 | 0.00 | - | 20 | 358 | 21.86% |
| COP240920P00130000 | 2024-05-06 10:43AM EDT | 2024-09-20 | 9.45 | 10.00 | 10.50 | -1.85 | -16.37% | 6 | 1,234 | 22.03% |
| COP241115P00130000 | 2024-05-02 1:27PM EDT | 2024-11-15 | 12.30 | 11.40 | 11.90 | 0.00 | - | 1 | 198 | 22.61% |
| COP241220P00130000 | 2024-05-06 9:40AM EDT | 2024-12-20 | 12.30 | 12.20 | 12.65 | +0.90 | +7.89% | 27 | 130 | 22.77% |
| COP250117P00130000 | 2024-05-06 9:40AM EDT | 2025-01-17 | 12.85 | 12.80 | 13.00 | -0.30 | -2.28% | 31 | 739 | 22.36% |
| COP250620P00130000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 13.70 | 15.40 | 15.70 | 0.00 | - | 1 | 405 | 22.89% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 14.71 | 18.20 | 18.55 | 0.00 | - | 7 | 493 | 23.07% |
| COP260618P00130000 | 2024-04-30 10:17AM EDT | 2026-06-18 | 18.25 | 18.05 | 21.80 | 0.00 | - | - | 5 | 25.19% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 2026-12-18 | 18.60 | 21.75 | 22.85 | 0.00 | - | 4 | 7 | 23.98% |
© 2024 Yahoo. Todos los derechos reservados.