ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:145.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00145000 | 2024-04-22 9:56AM EDT | 2024-05-03 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 4 | 38.48% |
| COP240510C00145000 | 2024-04-15 2:49PM EDT | 2024-05-10 | 0.38 | 0.08 | 0.12 | 0.00 | - | 2 | 2 | 30.57% |
| COP240517C00145000 | 2024-04-25 2:20PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.18 | 0.00 | - | 4 | 3,821 | 27.00% |
| COP240524C00145000 | 2024-04-17 10:53AM EDT | 2024-05-24 | 0.41 | 0.21 | 0.27 | 0.00 | - | 4 | 7 | 25.46% |
| COP240621C00145000 | 2024-04-26 1:52PM EDT | 2024-06-21 | 0.72 | 0.72 | 0.78 | -0.09 | -11.11% | 37 | 1,437 | 23.68% |
| COP240719C00145000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 1.45 | 1.32 | 1.43 | +0.08 | +5.84% | 5 | 1,601 | 23.61% |
| COP240816C00145000 | 2024-04-24 12:41PM EDT | 2024-08-16 | 2.01 | 2.17 | 2.26 | 0.00 | - | 12 | 452 | 24.43% |
| COP240920C00145000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 2.89 | 3.00 | 3.15 | +0.08 | +2.85% | 1 | 477 | 24.69% |
| COP241115C00145000 | 2024-04-24 3:37PM EDT | 2024-11-15 | 4.71 | 4.85 | 5.10 | 0.00 | - | 5 | 249 | 26.76% |
| COP241220C00145000 | 2024-04-25 1:37PM EDT | 2024-12-20 | 5.65 | 5.65 | 5.95 | 0.00 | - | 5 | 116 | 26.92% |
| COP250117C00145000 | 2024-04-26 9:35AM EDT | 2025-01-17 | 6.20 | 6.45 | 6.80 | -0.40 | -6.06% | 1 | 2,622 | 27.51% |
| COP250620C00145000 | 2024-04-19 3:44PM EDT | 2025-06-20 | 9.93 | 10.15 | 10.75 | -0.37 | -3.59% | 1 | 478 | 29.22% |
| COP260116C00145000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 14.22 | 13.85 | 14.70 | 0.00 | - | 4 | 475 | 29.69% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 2026-06-18 | 17.24 | 16.40 | 17.45 | 0.00 | - | 25 | 25 | 30.25% |
| COP261218C00145000 | 2024-04-19 12:06PM EDT | 2026-12-18 | 18.98 | 18.65 | 19.75 | 0.00 | - | 1 | 11 | 29.95% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00145000 | 2024-04-12 10:24AM EDT | 2024-06-21 | 12.95 | 13.85 | 18.00 | 0.00 | - | 154 | 154 | 40.55% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 13.45 | 15.55 | 16.20 | 0.00 | - | 79 | 79 | 23.69% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 2024-08-16 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 102.08% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 17.55 | 19.70 | 0.00 | - | - | 1 | 26.33% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 18.75 | 19.40 | 0.00 | - | - | 31 | 22.25% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 22.47 | 23.50 | 24.25 | 0.00 | - | 1 | 34 | 22.01% |
© 2024 Yahoo. Todos los derechos reservados.