Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.577,57 +44,27 (+0,07%)
ConocoPhillips (COP)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:135.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00135000 | 2024-05-16 9:43AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 22 | 36.72% |
| COP240531C00135000 | 2024-05-10 2:54PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 19 | 25.98% |
| COP240607C00135000 | 2024-05-14 3:45PM EDT | 2024-06-07 | 0.06 | 0.02 | 0.08 | 0.00 | - | 3 | 118 | 23.44% |
| COP240614C00135000 | 2024-05-10 12:56PM EDT | 2024-06-14 | 0.21 | 0.04 | 0.14 | 0.00 | - | 1 | 1 | 22.32% |
| COP240621C00135000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.16 | +0.03 | +25.00% | 115 | 4,630 | 20.41% |
| COP240719C00135000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 0.52 | 0.50 | 0.74 | +0.08 | +18.18% | 12 | 1,227 | 22.07% |
| COP240816C00135000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 1.25 | 1.14 | 1.39 | +0.15 | +13.64% | 49 | 928 | 22.64% |
| COP240920C00135000 | 2024-05-17 1:54PM EDT | 2024-09-20 | 1.99 | 1.91 | 2.02 | +0.39 | +24.38% | 151 | 2,469 | 22.25% |
| COP241115C00135000 | 2024-05-17 3:54PM EDT | 2024-11-15 | 3.50 | 3.45 | 3.60 | +0.45 | +14.75% | 2,089 | 381 | 24.10% |
| COP241220C00135000 | 2024-05-17 1:26PM EDT | 2024-12-20 | 3.95 | 4.25 | 4.45 | +0.10 | +2.60% | 3 | 664 | 24.62% |
| COP250117C00135000 | 2024-05-17 2:33PM EDT | 2025-01-17 | 5.10 | 5.00 | 5.50 | +0.55 | +12.09% | 8 | 3,966 | 26.05% |
| COP250321C00135000 | 2024-05-16 2:42PM EDT | 2025-03-21 | 6.01 | 6.45 | 6.80 | 0.00 | - | 1 | 5 | 26.32% |
| COP250620C00135000 | 2024-05-17 2:28PM EDT | 2025-06-20 | 8.36 | 8.55 | 8.75 | -0.29 | -3.35% | 2 | 312 | 27.09% |
| COP260116C00135000 | 2024-05-14 1:35PM EDT | 2026-01-16 | 12.41 | 12.15 | 13.85 | 0.00 | - | 2 | 375 | 30.15% |
| COP260618C00135000 | 2024-05-03 3:32PM EDT | 2026-06-18 | 15.34 | 12.55 | 15.05 | 0.00 | - | 22 | 16 | 28.66% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 2026-12-18 | 22.60 | 15.05 | 18.75 | 0.00 | - | 1 | 208 | 30.47% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00135000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 13.35 | 11.95 | 13.45 | 0.00 | - | 1 | 3 | 48.63% |
| COP240531P00135000 | 2024-04-25 10:46AM EDT | 2024-05-31 | 7.85 | 11.95 | 14.55 | 0.00 | - | - | 0 | 57.50% |
| COP240621P00135000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 13.70 | 11.45 | 14.70 | 0.00 | - | 776 | 203 | 37.06% |
| COP240719P00135000 | 2024-05-16 3:05PM EDT | 2024-07-19 | 14.95 | 11.55 | 14.85 | 0.00 | - | 1 | 32 | 28.52% |
| COP240816P00135000 | 2024-05-17 11:31AM EDT | 2024-08-16 | 14.76 | 12.45 | 13.95 | -0.09 | -0.61% | 9 | 292 | 17.73% |
| COP240920P00135000 | 2024-05-08 1:38PM EDT | 2024-09-20 | 13.80 | 12.60 | 14.40 | 0.00 | - | 6 | 619 | 17.75% |
| COP241115P00135000 | 2024-05-09 12:30PM EDT | 2024-11-15 | 14.70 | 14.65 | 15.50 | 0.00 | - | 1 | 193 | 19.23% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 2024-12-20 | 12.35 | 14.60 | 16.15 | 0.00 | - | 3 | 74 | 19.76% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 13.50 | 15.40 | 16.40 | 0.00 | - | 15 | 663 | 19.34% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 2025-06-20 | 16.25 | 16.85 | 19.20 | 0.00 | - | 32 | 35 | 21.29% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 2026-01-16 | 18.85 | 20.00 | 21.65 | 0.00 | - | 10 | 265 | 21.32% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 2026-12-18 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 22.51% |
© 2024 Yahoo. Todos los derechos reservados.