Mercados españoles cerrados
S&P 500
5.066,93 +48,54 (+0,97%) Nasdaq
15.842,10 +236,62 (+1,52%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,77 +0,33 (+0,40%) Bitcoin EUR
55.252,75 +653,17 (+1,20%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:13PM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719C00075000 | 2024-02-28 3:39PM EDT | 75.00 | 38.19 | 51.60 | 54.95 | 0.00 | - | - | 2 | 122.27% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 80.00 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 129.09% |
| COP240719C00085000 | 2024-02-14 3:35PM EDT | 85.00 | 26.17 | 33.50 | 38.25 | 0.00 | - | 11 | 13 | 51.81% |
| COP240719C00090000 | 2024-05-01 11:34AM EDT | 90.00 | 34.90 | 31.75 | 33.90 | 0.00 | - | 16 | 19 | 53.47% |
| COP240719C00095000 | 2024-03-04 2:48PM EDT | 95.00 | 19.60 | 35.70 | 39.65 | 0.00 | - | 1 | 1 | 106.09% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 100.00 | 33.02 | 21.90 | 25.20 | 0.00 | - | 5 | 5 | 49.57% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 105.00 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 62.17% |
| COP240719C00110000 | 2024-05-01 10:20AM EDT | 110.00 | 16.70 | 13.85 | 14.45 | 0.00 | - | 10 | 249 | 29.08% |
| COP240719C00115000 | 2024-05-02 12:59PM EDT | 115.00 | 10.40 | 10.10 | 10.45 | -1.20 | -10.34% | 1 | 689 | 26.86% |
| COP240719C00120000 | 2024-05-02 1:32PM EDT | 120.00 | 7.10 | 6.80 | 7.00 | -6.40 | -47.41% | 2 | 207 | 25.01% |
| COP240719C00125000 | 2024-05-02 2:51PM EDT | 125.00 | 4.30 | 4.25 | 4.40 | -1.20 | -21.82% | 1,239 | 590 | 24.10% |
| COP240719C00130000 | 2024-05-02 2:52PM EDT | 130.00 | 2.49 | 2.45 | 2.50 | -0.66 | -20.95% | 200 | 1,595 | 23.17% |
| COP240719C00135000 | 2024-05-02 2:51PM EDT | 135.00 | 1.40 | 1.32 | 1.39 | -0.60 | -30.00% | 1,227 | 2,000 | 23.11% |
| COP240719C00140000 | 2024-05-01 1:10PM EDT | 140.00 | 1.12 | 0.68 | 0.74 | 0.00 | - | 194 | 1,172 | 23.19% |
| COP240719C00145000 | 2024-05-01 1:54PM EDT | 145.00 | 0.39 | 0.36 | 0.40 | -0.20 | -33.90% | 39 | 1,401 | 23.61% |
| COP240719C00150000 | 2024-05-02 2:56PM EDT | 150.00 | 0.20 | 0.20 | 0.22 | -0.12 | -37.50% | 3 | 824 | 24.17% |
| COP240719C00155000 | 2024-04-22 3:23PM EDT | 155.00 | 0.53 | 0.10 | 0.13 | 0.00 | - | 5 | 65 | 25.00% |
| COP240719C00160000 | 2024-04-30 1:02PM EDT | 160.00 | 0.13 | 0.06 | 0.09 | 0.00 | - | 1 | 51 | 26.37% |
| COP240719C00165000 | 2024-04-29 2:28PM EDT | 165.00 | 0.12 | 0.03 | 0.07 | 0.00 | - | 20 | 30 | 27.93% |
| COP240719C00170000 | 2024-04-15 3:42PM EDT | 170.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 15 | 14 | 58.26% |
| COP240719C00175000 | 2024-04-12 11:54AM EDT | 175.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 26 | 26 | 41.50% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719P00060000 | 2024-04-18 3:02PM EDT | 60.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 70.90% |
| COP240719P00065000 | 2024-04-02 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COP240719P00070000 | 2024-04-01 9:31AM EDT | 70.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 5 | 81.49% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 80.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 50.00% |
| COP240719P00085000 | 2024-05-02 10:04AM EDT | 85.00 | 0.08 | 0.05 | 0.09 | +0.02 | +33.33% | 1 | 15 | 36.13% |
| COP240719P00090000 | 2024-05-02 10:24AM EDT | 90.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 20 | 244 | 32.91% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 95.00 | 0.17 | 0.18 | 0.21 | 0.00 | - | 1 | 7 | 30.23% |
| COP240719P00100000 | 2024-05-02 10:03AM EDT | 100.00 | 0.38 | 0.32 | 0.36 | -0.02 | -5.00% | 5 | 827 | 27.91% |
| COP240719P00105000 | 2024-05-02 12:15PM EDT | 105.00 | 0.69 | 0.60 | 0.64 | +0.35 | +102.94% | 8 | 505 | 25.86% |
| COP240719P00110000 | 2024-05-01 11:50AM EDT | 110.00 | 1.15 | 1.12 | 1.17 | 0.00 | - | 1 | 190 | 24.18% |
| COP240719P00115000 | 2024-05-02 1:47PM EDT | 115.00 | 2.13 | 2.09 | 2.16 | +0.18 | +9.23% | 9 | 326 | 23.01% |
| COP240719P00120000 | 2024-05-02 2:06PM EDT | 120.00 | 3.81 | 3.70 | 3.80 | +0.66 | +20.95% | 62 | 731 | 22.12% |
| COP240719P00125000 | 2024-05-02 2:30PM EDT | 125.00 | 6.30 | 6.15 | 6.25 | +0.65 | +11.50% | 22 | 1,443 | 21.50% |
| COP240719P00130000 | 2024-05-01 1:31PM EDT | 130.00 | 8.82 | 8.55 | 9.75 | 0.00 | - | 5 | 1,902 | 22.24% |
| COP240719P00135000 | 2024-04-30 10:06AM EDT | 135.00 | 9.10 | 13.30 | 13.90 | 0.00 | - | 7 | 196 | 23.56% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 9.90 | 17.90 | 18.80 | 0.00 | - | 5 | 5 | 28.00% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 145.00 | 13.45 | 22.05 | 24.20 | 0.00 | - | 79 | 79 | 35.46% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 150.00 | 17.81 | 26.15 | 29.95 | 0.00 | - | 1 | 1 | 44.97% |
© 2024 Yahoo. Todos los derechos reservados.