Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0730 +0,0012 (+0,11%) Petróleo Brent
83,64 +0,20 (+0,24%) Bitcoin EUR
55.363,04 +2.173,50 (+4,09%)
ConocoPhillips (COP)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00080000 | 2024-02-02 3:38PM EDT | 80.00 | 32.05 | 34.20 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 90.00 | 40.25 | 31.00 | 35.50 | 0.00 | - | 25 | 26 | 52.75% |
| COP240920C00095000 | 2024-04-05 3:44PM EDT | 95.00 | 39.60 | 27.75 | 29.95 | 0.00 | - | 30 | 42 | 43.10% |
| COP240920C00100000 | 2024-04-15 2:33PM EDT | 100.00 | 32.60 | 22.10 | 25.65 | 0.00 | - | 7 | 7 | 40.64% |
| COP240920C00105000 | 2024-04-18 11:14AM EDT | 105.00 | 24.50 | 19.50 | 20.00 | 0.00 | - | 1 | 40 | 31.29% |
| COP240920C00110000 | 2024-04-22 2:34PM EDT | 110.00 | 23.05 | 14.65 | 16.00 | 0.00 | - | 169 | 178 | 29.51% |
| COP240920C00115000 | 2024-05-01 10:32AM EDT | 115.00 | 14.50 | 11.60 | 12.30 | 0.00 | - | 9 | 767 | 27.70% |
| COP240920C00120000 | 2024-05-02 12:59PM EDT | 120.00 | 9.10 | 8.65 | 8.90 | -1.13 | -11.05% | 6 | 516 | 25.64% |
| COP240920C00125000 | 2024-05-02 3:02PM EDT | 125.00 | 6.50 | 6.30 | 6.40 | -4.36 | -40.15% | 204 | 3,775 | 25.04% |
| COP240920C00130000 | 2024-05-02 3:58PM EDT | 130.00 | 4.35 | 4.30 | 4.45 | -1.36 | -23.82% | 83 | 1,092 | 24.60% |
| COP240920C00135000 | 2024-05-02 3:51PM EDT | 135.00 | 2.97 | 2.82 | 3.75 | -0.86 | -22.45% | 166 | 821 | 27.16% |
| COP240920C00140000 | 2024-05-02 10:06AM EDT | 140.00 | 1.96 | 1.88 | 1.96 | -0.50 | -20.33% | 136 | 1,237 | 24.07% |
| COP240920C00145000 | 2024-05-02 9:44AM EDT | 145.00 | 1.36 | 1.23 | 1.28 | -0.34 | -20.00% | 6 | 477 | 24.11% |
| COP240920C00150000 | 2024-05-02 1:16PM EDT | 150.00 | 0.89 | 0.78 | 0.83 | -0.24 | -21.24% | 3 | 1,566 | 24.23% |
| COP240920C00155000 | 2024-05-02 11:11AM EDT | 155.00 | 0.59 | 0.51 | 0.54 | -0.87 | -59.59% | 11 | 110 | 24.46% |
| COP240920C00160000 | 2024-04-24 3:14PM EDT | 160.00 | 0.93 | 0.33 | 0.39 | 0.00 | - | 2 | 85 | 25.20% |
| COP240920C00165000 | 2024-05-01 11:38AM EDT | 165.00 | 0.33 | 0.21 | 0.28 | 0.00 | - | 5 | 36 | 25.83% |
| COP240920C00170000 | 2024-05-01 10:33AM EDT | 170.00 | 0.26 | 0.15 | 0.20 | 0.00 | - | 5 | 11 | 26.42% |
| COP240920C00175000 | 2024-04-12 11:42AM EDT | 175.00 | 0.70 | 0.10 | 0.16 | 0.00 | - | 1 | 1 | 27.34% |
| COP240920C00195000 | 2024-04-08 9:30AM EDT | 195.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | - | 2 | 38.09% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00055000 | 2024-04-08 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 2 | 56.45% |
| COP240920P00070000 | 2024-03-14 3:36PM EDT | 70.00 | 0.21 | 0.00 | 0.29 | 0.00 | - | 1 | 1,065 | 46.83% |
| COP240920P00075000 | 2024-02-09 4:56PM EDT | 75.00 | 0.74 | 0.46 | 0.52 | 0.00 | - | 2 | 3,002 | 46.44% |
| COP240920P00080000 | 2024-04-30 11:18AM EDT | 80.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 650 | 701 | 34.67% |
| COP240920P00085000 | 2024-04-15 3:27PM EDT | 85.00 | 0.28 | 0.24 | 0.29 | 0.00 | - | 31 | 187 | 32.32% |
| COP240920P00090000 | 2024-04-08 3:46PM EDT | 90.00 | 0.37 | 0.39 | 0.45 | 0.00 | - | 1 | 3,662 | 30.47% |
| COP240920P00095000 | 2024-04-30 11:48AM EDT | 95.00 | 0.50 | 0.65 | 0.70 | 0.00 | - | 1 | 534 | 28.78% |
| COP240920P00100000 | 2024-04-29 10:26AM EDT | 100.00 | 0.67 | 1.04 | 1.10 | 0.00 | - | 5 | 524 | 27.32% |
| COP240920P00105000 | 2024-04-25 10:17AM EDT | 105.00 | 1.50 | 1.65 | 1.76 | +0.31 | +26.05% | 1 | 1,936 | 26.25% |
| COP240920P00110000 | 2024-05-02 11:27AM EDT | 110.00 | 2.58 | 2.60 | 2.71 | +0.79 | +44.13% | 11 | 4,166 | 25.14% |
| COP240920P00115000 | 2024-05-02 12:22PM EDT | 115.00 | 4.05 | 3.95 | 4.05 | +1.57 | +63.31% | 77 | 731 | 24.07% |
| COP240920P00120000 | 2024-05-02 2:53PM EDT | 120.00 | 5.70 | 5.75 | 5.90 | +1.25 | +28.09% | 973 | 190 | 23.15% |
| COP240920P00125000 | 2024-05-02 11:49AM EDT | 125.00 | 8.55 | 8.25 | 8.45 | +1.15 | +15.54% | 21 | 812 | 22.75% |
| COP240920P00130000 | 2024-05-01 10:36AM EDT | 130.00 | 11.10 | 11.10 | 11.55 | +0.85 | +8.29% | 5 | 1,235 | 22.35% |
| COP240920P00135000 | 2024-05-02 3:51PM EDT | 135.00 | 14.90 | 14.10 | 15.60 | +5.20 | +53.61% | 8 | 626 | 23.74% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 140.00 | 12.55 | 18.85 | 20.35 | 0.00 | - | 10 | 11 | 26.94% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 155.00 | 22.19 | 31.15 | 35.25 | 0.00 | - | 1 | 1 | 37.05% |
© 2024 Yahoo. Todos los derechos reservados.