Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.991,30 +1.991,21 (+3,43%)
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:100.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00100000 | 2024-04-10 1:05PM EDT | 2024-05-17 | 31.90 | 27.55 | 31.45 | 0.00 | - | 1 | 422 | 88.13% |
| COP240621C00100000 | 2024-04-19 1:07PM EDT | 2024-06-21 | 30.05 | 27.50 | 32.00 | -2.15 | -6.68% | 2 | 152 | 63.66% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 2024-07-19 | 33.02 | 27.75 | 32.40 | 0.00 | - | 5 | 5 | 55.76% |
| COP240816C00100000 | 2024-04-12 10:12AM EDT | 2024-08-16 | 35.53 | 28.10 | 32.45 | 0.00 | - | 20 | 66 | 49.05% |
| COP240920C00100000 | 2024-04-15 2:33PM EDT | 2024-09-20 | 32.60 | 28.50 | 33.00 | 0.00 | - | 7 | 7 | 45.92% |
| COP241115C00100000 | 2024-04-01 9:30AM EDT | 2024-11-15 | 31.05 | 29.85 | 34.40 | 0.00 | - | - | 20 | 45.03% |
| COP241220C00100000 | 2024-02-12 1:40PM EDT | 2024-12-20 | 17.70 | 22.50 | 23.05 | 0.00 | - | 2 | 7 | 0.00% |
| COP250117C00100000 | 2024-04-19 3:58PM EDT | 2025-01-17 | 32.70 | 32.55 | 33.30 | -0.60 | -1.80% | 4 | 226 | 35.59% |
| COP250620C00100000 | 2024-03-25 11:29AM EDT | 2025-06-20 | 32.05 | 34.80 | 37.40 | 0.00 | - | 1 | 3 | 39.39% |
| COP260116C00100000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 40.03 | 37.15 | 38.95 | 0.00 | - | 40 | 142 | 35.37% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00100000 | 2024-03-26 12:14PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.09 | 0.00 | - | 6 | 6 | 80.47% |
| COP240517P00100000 | 2024-04-19 1:35PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.26 | -0.01 | -14.29% | 22 | 3,012 | 52.73% |
| COP240621P00100000 | 2024-04-15 12:28PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.23 | 0.00 | - | 14 | 2,416 | 34.38% |
| COP240719P00100000 | 2024-04-18 11:38AM EDT | 2024-07-19 | 0.35 | 0.32 | 0.36 | 0.00 | - | 15 | 819 | 31.15% |
| COP240816P00100000 | 2024-04-12 12:21PM EDT | 2024-08-16 | 0.57 | 0.60 | 0.64 | 0.00 | - | 1 | 715 | 30.88% |
| COP240920P00100000 | 2024-04-12 12:44PM EDT | 2024-09-20 | 0.88 | 0.91 | 0.96 | 0.00 | - | 1 | 524 | 30.01% |
| COP241115P00100000 | 2024-04-09 1:32PM EDT | 2024-11-15 | 1.50 | 1.44 | 2.34 | 0.00 | - | 1 | 2 | 33.53% |
| COP241220P00100000 | 2024-04-19 1:35PM EDT | 2024-12-20 | 2.14 | 1.94 | 2.24 | +0.39 | +22.29% | 1 | 823 | 30.59% |
| COP250117P00100000 | 2024-04-19 2:57PM EDT | 2025-01-17 | 2.52 | 2.39 | 2.60 | -0.11 | -4.18% | 3,400 | 5,742 | 30.51% |
| COP250620P00100000 | 2024-04-19 3:49PM EDT | 2025-06-20 | 4.35 | 4.15 | 4.50 | +0.45 | +11.54% | 11 | 392 | 30.15% |
| COP260116P00100000 | 2024-04-19 12:29PM EDT | 2026-01-16 | 6.20 | 5.65 | 6.35 | -0.15 | -2.36% | 11 | 1,461 | 28.78% |
| COP260618P00100000 | 2024-04-18 11:11AM EDT | 2026-06-18 | 7.41 | 7.20 | 8.15 | -0.21 | -2.76% | 2 | 443 | 29.22% |
| COP261218P00100000 | 2024-01-16 4:12PM EDT | 2026-12-18 | 15.60 | 11.00 | 16.00 | 0.00 | - | 5 | 355 | 38.74% |
© 2024 Yahoo. Todos los derechos reservados.