Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.221,67 +701,35 (+1,20%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00070000 | 2024-04-22 3:20PM EDT | 70.00 | 60.18 | 50.20 | 53.90 | 0.00 | - | - | 1 | 175.83% |
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 105.00 | 25.05 | 15.70 | 18.70 | 0.00 | - | 1 | 1 | 63.92% |
| COP240524C00115000 | 2024-04-05 9:46AM EDT | 115.00 | 17.57 | 5.85 | 8.40 | 0.00 | - | 1 | 1 | 32.79% |
| COP240524C00118000 | 2024-05-03 11:57AM EDT | 118.00 | 4.40 | 4.85 | 6.10 | -1.29 | -22.67% | 3 | 2 | 31.30% |
| COP240524C00120000 | 2024-05-03 2:36PM EDT | 120.00 | 3.08 | 3.45 | 5.00 | -4.92 | -61.50% | 15 | 5 | 32.63% |
| COP240524C00121000 | 2024-05-03 12:21PM EDT | 121.00 | 2.68 | 2.68 | 3.05 | -5.60 | -67.63% | 6 | 4 | 20.48% |
| COP240524C00123000 | 2024-05-03 3:16PM EDT | 123.00 | 1.58 | 1.87 | 2.23 | -0.83 | -34.44% | 9 | 24 | 22.13% |
| COP240524C00125000 | 2024-05-03 3:55PM EDT | 125.00 | 1.16 | 1.17 | 1.29 | -0.39 | -25.16% | 12 | 24 | 20.53% |
| COP240524C00126000 | 2024-05-03 3:38PM EDT | 126.00 | 0.88 | 0.90 | 1.00 | -0.59 | -40.14% | 6 | 12 | 20.51% |
| COP240524C00127000 | 2024-05-03 3:55PM EDT | 127.00 | 0.71 | 0.68 | 0.78 | -4.29 | -85.80% | 3 | 10 | 20.68% |
| COP240524C00128000 | 2024-04-29 3:34PM EDT | 128.00 | 0.56 | 0.49 | 0.62 | -3.86 | -87.33% | 5 | 3 | 21.07% |
| COP240524C00129000 | 2024-05-02 11:04AM EDT | 129.00 | 0.78 | 0.40 | 0.46 | 0.00 | - | 15 | 27 | 21.00% |
| COP240524C00130000 | 2024-05-03 2:45PM EDT | 130.00 | 0.26 | 0.30 | 0.35 | -0.24 | -48.00% | 4 | 111 | 21.19% |
| COP240524C00131000 | 2024-05-02 1:30PM EDT | 131.00 | 0.45 | 0.22 | 0.27 | 0.00 | - | 2 | 11 | 21.49% |
| COP240524C00132000 | 2024-05-03 2:30PM EDT | 132.00 | 0.16 | 0.15 | 0.21 | -1.60 | -90.91% | 2 | 9 | 21.83% |
| COP240524C00133000 | 2024-05-02 3:01PM EDT | 133.00 | 0.24 | 0.12 | 0.16 | 0.00 | - | 4 | 50 | 22.12% |
| COP240524C00134000 | 2024-05-01 2:45PM EDT | 134.00 | 0.58 | 0.08 | 0.13 | 0.00 | - | 1 | 14 | 22.66% |
| COP240524C00135000 | 2024-05-03 11:42AM EDT | 135.00 | 0.09 | 0.06 | 0.09 | -1.18 | -92.91% | 1 | 22 | 22.56% |
| COP240524C00136000 | 2024-04-23 1:39PM EDT | 136.00 | 1.42 | 0.05 | 0.08 | 0.00 | - | 21 | 22 | 23.44% |
| COP240524C00137000 | 2024-04-23 11:22AM EDT | 137.00 | 1.08 | 0.03 | 0.07 | 0.00 | - | 4 | 5 | 24.22% |
| COP240524C00138000 | 2024-04-17 9:56AM EDT | 138.00 | 1.35 | 0.03 | 0.05 | 0.00 | - | 1 | 4 | 24.22% |
| COP240524C00139000 | 2024-04-26 12:11PM EDT | 139.00 | 0.74 | 0.02 | 0.05 | 0.00 | - | 1 | 78 | 25.39% |
| COP240524C00140000 | 2024-04-19 2:40PM EDT | 140.00 | 0.83 | 0.02 | 0.04 | 0.00 | - | 5 | 26 | 25.78% |
| COP240524C00141000 | 2024-05-02 3:06PM EDT | 141.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 26.95% |
| COP240524C00142000 | 2024-04-25 2:48PM EDT | 142.00 | 0.44 | 0.01 | 0.80 | 0.00 | - | 1 | 4 | 50.02% |
| COP240524C00143000 | 2024-04-12 2:23PM EDT | 143.00 | 1.12 | 0.01 | 0.24 | 0.00 | - | 1 | 3 | 39.06% |
| COP240524C00144000 | 2024-04-25 3:32PM EDT | 144.00 | 0.32 | 0.01 | 1.17 | 0.00 | - | - | 5 | 59.38% |
| COP240524C00145000 | 2024-05-02 10:16AM EDT | 145.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 1 | 6 | 51.90% |
| COP240524C00146000 | 2024-04-22 10:17AM EDT | 146.00 | 0.22 | 0.01 | 1.27 | 0.00 | - | - | 1 | 53.32% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 155.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 74.88% |
| COP240524C00160000 | 2024-04-10 9:35AM EDT | 160.00 | 0.13 | 0.00 | 2.00 | 0.00 | - | - | 30 | 80.52% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00110000 | 2024-05-03 3:51PM EDT | 110.00 | 0.17 | 0.15 | 0.20 | -0.12 | -41.38% | 1 | 3 | 28.17% |
| COP240524P00115000 | 2024-05-01 2:20PM EDT | 115.00 | 0.78 | 0.48 | 0.54 | +0.04 | +5.41% | 1 | 12 | 24.51% |
| COP240524P00118000 | 2024-05-03 3:28PM EDT | 118.00 | 1.27 | 1.04 | 1.33 | +0.69 | +118.97% | 63 | 3 | 25.93% |
| COP240524P00119000 | 2024-05-03 3:34PM EDT | 119.00 | 1.57 | 1.28 | 1.42 | -0.09 | -5.42% | 32 | 11 | 23.73% |
| COP240524P00120000 | 2024-05-03 3:10PM EDT | 120.00 | 2.07 | 1.62 | 1.76 | +0.17 | +8.95% | 6 | 47 | 23.57% |
| COP240524P00121000 | 2024-05-03 1:19PM EDT | 121.00 | 2.32 | 2.01 | 2.18 | +1.30 | +127.45% | 3 | 3 | 23.65% |
| COP240524P00122000 | 2024-05-03 2:06PM EDT | 122.00 | 2.92 | 2.50 | 2.66 | +0.16 | +5.80% | 9 | 14 | 23.74% |
| COP240524P00123000 | 2024-05-03 2:47PM EDT | 123.00 | 3.65 | 2.41 | 3.20 | +1.94 | +113.45% | 35 | 16 | 23.85% |
| COP240524P00124000 | 2024-05-03 1:19PM EDT | 124.00 | 3.95 | 3.65 | 5.80 | +0.15 | +3.95% | 4 | 36 | 41.31% |
| COP240524P00125000 | 2024-05-03 10:05AM EDT | 125.00 | 4.75 | 3.60 | 4.55 | +0.30 | +6.74% | 4 | 193 | 25.05% |
| COP240524P00126000 | 2024-05-03 10:30AM EDT | 126.00 | 5.80 | 4.15 | 5.45 | +1.80 | +45.00% | 1 | 8 | 27.12% |
| COP240524P00127000 | 2024-05-03 10:36AM EDT | 127.00 | 7.05 | 5.20 | 6.15 | +1.22 | +20.93% | 2 | 8 | 27.00% |
| COP240524P00128000 | 2024-04-30 2:52PM EDT | 128.00 | 4.10 | 6.00 | 7.00 | 0.00 | - | 11 | 32 | 28.03% |
| COP240524P00129000 | 2024-04-25 9:52AM EDT | 129.00 | 3.85 | 6.60 | 8.50 | 0.00 | - | 1 | 26 | 35.74% |
| COP240524P00130000 | 2024-05-02 3:23PM EDT | 130.00 | 8.26 | 7.40 | 9.05 | 0.00 | - | 2 | 64 | 33.40% |
| COP240524P00131000 | 2024-04-30 1:57PM EDT | 131.00 | 5.90 | 8.00 | 11.00 | 0.00 | - | 3 | 59 | 45.83% |
| COP240524P00132000 | 2024-04-26 12:41PM EDT | 132.00 | 4.75 | 9.85 | 12.55 | 0.00 | - | 16 | 27 | 53.81% |
| COP240524P00133000 | 2024-05-01 9:30AM EDT | 133.00 | 9.00 | 10.70 | 13.40 | 0.00 | - | 1 | 8 | 54.76% |
| COP240524P00134000 | 2024-05-03 3:05PM EDT | 134.00 | 12.85 | 11.15 | 13.70 | +0.67 | +5.50% | 2 | 2 | 49.73% |
| COP240524P00135000 | 2024-05-02 3:23PM EDT | 135.00 | 13.35 | 11.85 | 15.15 | 0.00 | - | 1 | 3 | 56.86% |
| COP240524P00136000 | 2024-05-01 9:30AM EDT | 136.00 | 11.81 | 13.15 | 16.05 | 0.00 | - | 2 | 2 | 58.01% |
| COP240524P00137000 | 2024-05-01 9:30AM EDT | 137.00 | 12.27 | 14.80 | 17.35 | 0.00 | - | 1 | 1 | 63.45% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 140.00 | 10.95 | 17.30 | 20.40 | 0.00 | - | - | 8 | 51.07% |
© 2024 Yahoo. Todos los derechos reservados.