ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:20AM EDT. Mercado abierto.
Golpe:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00135000 | 2024-05-01 3:16PM EDT | 2024-05-10 | 0.17 | 0.01 | 0.75 | 0.00 | - | 6 | 40 | 52.30% |
| COP240517C00135000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.05 | 0.00 | - | 124 | 4,306 | 22.07% |
| COP240524C00135000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 0.09 | 0.11 | 0.14 | 0.00 | - | 1 | 21 | 21.19% |
| COP240531C00135000 | 2024-04-29 3:44PM EDT | 2024-05-31 | 1.53 | 0.24 | 0.29 | 0.00 | - | 1 | 19 | 21.36% |
| COP240607C00135000 | 2024-05-02 12:49PM EDT | 2024-06-07 | 0.40 | 0.13 | 0.56 | 0.00 | - | - | 3 | 22.75% |
| COP240621C00135000 | 2024-05-06 10:03AM EDT | 2024-06-21 | 0.75 | 0.72 | 0.75 | +0.28 | +75.68% | 22 | 4,735 | 20.91% |
| COP240719C00135000 | 2024-05-06 10:01AM EDT | 2024-07-19 | 1.51 | 1.51 | 1.57 | +0.47 | +45.19% | 56 | 1,163 | 21.81% |
| COP240816C00135000 | 2024-05-06 9:52AM EDT | 2024-08-16 | 2.41 | 2.49 | 2.56 | +0.66 | +37.71% | 1 | 838 | 23.24% |
| COP240920C00135000 | 2024-05-06 9:48AM EDT | 2024-09-20 | 3.23 | 3.30 | 3.45 | +0.72 | +28.69% | 1 | 848 | 23.40% |
| COP241115C00135000 | 2024-05-03 1:56PM EDT | 2024-11-15 | 4.33 | 5.15 | 5.55 | 0.00 | - | 3 | 166 | 25.98% |
| COP241220C00135000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 5.12 | 6.10 | 6.30 | 0.00 | - | 12 | 631 | 25.89% |
| COP250117C00135000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 6.30 | 7.05 | 7.20 | 0.00 | - | 118 | 3,970 | 26.67% |
| COP250620C00135000 | 2024-05-03 11:14AM EDT | 2025-06-20 | 9.15 | 10.65 | 10.90 | 0.00 | - | 4 | 305 | 28.19% |
| COP260116C00135000 | 2024-05-03 11:03AM EDT | 2026-01-16 | 12.96 | 14.55 | 14.80 | 0.00 | - | 6 | 187 | 28.95% |
| COP260618C00135000 | 2024-05-03 3:32PM EDT | 2026-06-18 | 15.34 | 14.55 | 17.30 | 0.00 | - | 22 | 16 | 29.37% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 2026-12-18 | 22.60 | 16.55 | 20.90 | 0.00 | - | 1 | 208 | 30.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00135000 | 2024-04-29 12:44PM EDT | 2024-05-10 | 5.65 | 10.75 | 11.60 | 0.00 | - | 1 | 10 | 71.63% |
| COP240517P00135000 | 2024-04-23 12:18PM EDT | 2024-05-17 | 7.17 | 10.30 | 12.55 | 0.00 | - | 2 | 261 | 50.22% |
| COP240524P00135000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 13.35 | 10.30 | 13.05 | 0.00 | - | 1 | 3 | 57.64% |
| COP240531P00135000 | 2024-04-25 10:46AM EDT | 2024-05-31 | 7.85 | 10.35 | 11.80 | 0.00 | - | - | 1 | 37.89% |
| COP240621P00135000 | 2024-05-02 9:31AM EDT | 2024-06-21 | 11.54 | 9.60 | 12.05 | 0.00 | - | 1 | 414 | 29.98% |
| COP240719P00135000 | 2024-04-30 10:06AM EDT | 2024-07-19 | 9.10 | 11.25 | 11.75 | 0.00 | - | 7 | 196 | 22.03% |
| COP240816P00135000 | 2024-05-01 9:40AM EDT | 2024-08-16 | 12.80 | 11.85 | 12.65 | 0.00 | - | 30 | 275 | 23.01% |
| COP240920P00135000 | 2024-05-02 3:51PM EDT | 2024-09-20 | 14.90 | 12.50 | 13.40 | 0.00 | - | 8 | 625 | 22.71% |
| COP241115P00135000 | 2024-04-18 12:52PM EDT | 2024-11-15 | 13.25 | 14.05 | 14.85 | 0.00 | - | 3 | 184 | 23.53% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 2024-12-20 | 12.35 | 13.90 | 15.35 | 0.00 | - | 3 | 74 | 23.00% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 13.50 | 15.15 | 16.00 | 0.00 | - | 15 | 663 | 23.35% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 2025-06-20 | 16.25 | 17.85 | 18.15 | 0.00 | - | 32 | 35 | 22.68% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 2026-01-16 | 18.85 | 20.00 | 21.65 | 0.00 | - | 10 | 265 | 23.90% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 2026-12-18 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 24.41% |
© 2024 Yahoo. Todos los derechos reservados.