ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:14AM EDT. Mercado abierto.
Golpe:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00140000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 2 | 57 | 44.53% |
| COP240517C00140000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.12 | 0.00 | - | 2 | 1,935 | 35.55% |
| COP240524C00140000 | 2024-04-19 2:40PM EDT | 2024-05-24 | 0.83 | 0.02 | 0.05 | 0.00 | - | 5 | 26 | 24.41% |
| COP240531C00140000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 0.30 | 0.02 | 0.22 | 0.00 | - | 2 | 2 | 27.15% |
| COP240621C00140000 | 2024-05-06 9:53AM EDT | 2024-06-21 | 0.30 | 0.28 | 0.31 | +0.12 | +66.67% | 6 | 1,845 | 21.78% |
| COP240719C00140000 | 2024-05-06 9:49AM EDT | 2024-07-19 | 0.75 | 0.74 | 0.77 | +0.26 | +53.06% | 53 | 1,182 | 21.83% |
| COP240816C00140000 | 2024-05-06 9:31AM EDT | 2024-08-16 | 1.29 | 1.42 | 1.50 | +0.04 | +3.20% | 6 | 609 | 23.17% |
| COP240920C00140000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 1.70 | 2.14 | 2.24 | 0.00 | - | 2 | 1,116 | 23.37% |
| COP241115C00140000 | 2024-05-03 10:44AM EDT | 2024-11-15 | 3.06 | 3.70 | 3.95 | 0.00 | - | 1 | 136 | 25.46% |
| COP241220C00140000 | 2024-05-03 1:56PM EDT | 2024-12-20 | 3.82 | 4.55 | 4.70 | 0.00 | - | 42 | 303 | 25.59% |
| COP250117C00140000 | 2024-05-06 9:39AM EDT | 2025-01-17 | 5.00 | 5.30 | 5.50 | +0.20 | +4.17% | 2 | 1,909 | 26.28% |
| COP250620C00140000 | 2024-05-01 1:49PM EDT | 2025-06-20 | 9.00 | 8.75 | 9.00 | 0.00 | - | 392 | 416 | 27.78% |
| COP260116C00140000 | 2024-05-03 11:03AM EDT | 2026-01-16 | 11.30 | 12.60 | 13.00 | 0.00 | - | 2 | 136 | 28.87% |
| COP260618C00140000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 16.35 | 13.25 | 15.40 | 0.00 | - | 1 | 2 | 29.18% |
| COP261218C00140000 | 2024-04-17 3:14PM EDT | 2026-12-18 | 20.30 | 14.65 | 19.40 | 0.00 | - | 1 | 90 | 31.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 2024-05-10 | 11.03 | 15.85 | 16.40 | 0.00 | - | 16 | 0 | 83.74% |
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 2024-05-17 | 10.40 | 15.30 | 17.40 | 0.00 | - | 1 | 3 | 58.59% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 2024-05-24 | 10.95 | 15.30 | 18.30 | 0.00 | - | - | 8 | 52.91% |
| COP240621P00140000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 16.00 | 14.30 | 18.25 | 0.00 | - | 2 | 101 | 44.56% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 9.90 | 15.30 | 16.60 | 0.00 | - | 5 | 5 | 25.28% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 2024-08-16 | 10.95 | 15.95 | 17.65 | 0.00 | - | 20 | 21 | 27.22% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 2024-09-20 | 12.55 | 15.40 | 17.35 | 0.00 | - | 10 | 11 | 22.22% |
| COP241115P00140000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 20.40 | 17.60 | 19.75 | 0.00 | - | 26 | 26 | 26.81% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 2024-12-20 | 14.15 | 17.25 | 20.35 | 0.00 | - | - | 30 | 26.38% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 2025-01-17 | 16.10 | 18.25 | 20.60 | 0.00 | - | 15 | 361 | 25.57% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 2025-06-20 | 18.80 | 20.25 | 23.30 | 0.00 | - | 239 | 383 | 25.69% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 19.82 | 21.75 | 25.15 | 0.00 | - | 1 | 40 | 23.85% |
© 2024 Yahoo. Todos los derechos reservados.