Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.733,48 +834,53 (+1,42%)
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:120.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00120000 | 2024-04-26 9:59AM EDT | 2024-05-03 | 9.83 | 10.05 | 12.30 | -0.02 | -0.20% | 1 | 24 | 65.97% |
| COP240510C00120000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 10.13 | 10.15 | 12.85 | 0.00 | - | 2 | 6 | 50.07% |
| COP240517C00120000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 11.11 | 10.65 | 11.25 | +0.38 | +3.54% | 29 | 7,605 | 37.13% |
| COP240524C00120000 | 2024-04-19 12:16PM EDT | 2024-05-24 | 10.47 | 10.35 | 11.50 | 0.00 | - | 3 | 5 | 34.74% |
| COP240621C00120000 | 2024-04-26 1:00PM EDT | 2024-06-21 | 11.60 | 11.60 | 12.90 | +0.93 | +8.72% | 3 | 3,172 | 33.81% |
| COP240719C00120000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 13.50 | 12.50 | 13.40 | +0.79 | +6.22% | 10 | 199 | 30.04% |
| COP240816C00120000 | 2024-04-22 11:01AM EDT | 2024-08-16 | 13.35 | 13.40 | 14.85 | 0.00 | - | 2 | 579 | 32.01% |
| COP240920C00120000 | 2024-04-17 3:14PM EDT | 2024-09-20 | 13.98 | 14.40 | 15.45 | 0.00 | - | 3 | 519 | 30.02% |
| COP241115C00120000 | 2024-04-26 10:45AM EDT | 2024-11-15 | 16.40 | 14.85 | 17.30 | -0.17 | -1.03% | 1 | 232 | 30.93% |
| COP241220C00120000 | 2024-04-24 12:16PM EDT | 2024-12-20 | 16.60 | 16.65 | 18.05 | 0.00 | - | 1 | 155 | 30.55% |
| COP250117C00120000 | 2024-04-23 12:51PM EDT | 2025-01-17 | 18.40 | 17.60 | 18.90 | 0.00 | - | 7 | 3,690 | 31.01% |
| COP250620C00120000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 20.73 | 22.00 | 22.75 | 0.00 | - | 3 | 418 | 32.22% |
| COP260116C00120000 | 2024-04-15 1:31PM EDT | 2026-01-16 | 25.99 | 25.10 | 26.40 | 0.00 | - | 1 | 129 | 32.11% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 2026-06-18 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 24.58% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 2026-12-18 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 26.69% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00120000 | 2024-04-26 2:16PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.13 | -0.15 | -57.69% | 27 | 102 | 38.87% |
| COP240510P00120000 | 2024-04-26 9:43AM EDT | 2024-05-10 | 0.23 | 0.22 | 0.28 | -0.10 | -30.30% | 19 | 34 | 31.35% |
| COP240517P00120000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.47 | 0.45 | 0.56 | -0.07 | -12.96% | 103 | 4,416 | 30.54% |
| COP240524P00120000 | 2024-04-26 12:33PM EDT | 2024-05-24 | 0.64 | 0.58 | 0.66 | -0.24 | -27.27% | 17 | 4 | 27.66% |
| COP240531P00120000 | 2024-04-26 2:17PM EDT | 2024-05-31 | 0.72 | 0.71 | 0.87 | -0.62 | -46.27% | 1 | 12 | 27.03% |
| COP240621P00120000 | 2024-04-26 2:29PM EDT | 2024-06-21 | 1.32 | 1.30 | 1.37 | -0.04 | -2.94% | 235 | 2,434 | 25.16% |
| COP240719P00120000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 1.81 | 1.84 | 1.96 | -0.50 | -21.65% | 139 | 623 | 23.84% |
| COP240816P00120000 | 2024-04-26 10:19AM EDT | 2024-08-16 | 2.93 | 2.76 | 2.94 | -0.22 | -6.98% | 19 | 719 | 25.04% |
| COP240920P00120000 | 2024-04-25 2:31PM EDT | 2024-09-20 | 3.70 | 3.50 | 3.70 | 0.00 | - | 18 | 182 | 24.66% |
| COP241115P00120000 | 2024-04-24 1:33PM EDT | 2024-11-15 | 5.50 | 4.85 | 5.25 | 0.00 | - | 32 | 384 | 25.66% |
| COP241220P00120000 | 2024-04-12 3:10PM EDT | 2024-12-20 | 6.50 | 5.75 | 5.95 | 0.00 | - | 752 | 1,633 | 25.60% |
| COP250117P00120000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 6.25 | 6.25 | 6.60 | -0.15 | -2.34% | 5 | 2,453 | 25.86% |
| COP250620P00120000 | 2024-04-24 12:30PM EDT | 2025-06-20 | 9.65 | 8.95 | 9.65 | 0.00 | - | 20 | 607 | 26.64% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 2026-01-16 | 11.00 | 11.50 | 12.00 | 0.00 | - | 1 | 250 | 25.51% |
| COP260618P00120000 | 2024-03-07 12:42PM EDT | 2026-06-18 | 20.00 | 11.60 | 13.60 | 0.00 | - | - | 10 | 25.17% |
| COP261218P00120000 | 2024-04-24 3:42PM EDT | 2026-12-18 | 15.15 | 13.25 | 16.10 | 0.00 | - | 1 | 16 | 25.88% |
© 2024 Yahoo. Todos los derechos reservados.