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
59.140,63 -704,60 (-1,18%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00125000 | 2024-04-26 2:41PM EDT | 2024-05-03 | 6.00 | 4.85 | 6.05 | +0.80 | +15.38% | 26 | 31 | 37.50% |
| COP240510C00125000 | 2024-04-18 1:36PM EDT | 2024-05-10 | 5.36 | 6.20 | 6.80 | 0.00 | - | 2 | 10 | 35.99% |
| COP240517C00125000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 6.72 | 6.20 | 7.00 | +0.19 | +2.91% | 29 | 5,361 | 31.30% |
| COP240524C00125000 | 2024-04-17 12:00PM EDT | 2024-05-24 | 6.32 | 6.55 | 8.90 | 0.00 | - | 1 | 2 | 41.97% |
| COP240531C00125000 | 2024-04-18 10:47AM EDT | 2024-05-31 | 5.90 | 5.65 | 7.60 | 0.00 | - | - | 44 | 28.57% |
| COP240621C00125000 | 2024-04-26 3:00PM EDT | 2024-06-21 | 8.20 | 6.45 | 8.65 | +0.16 | +1.99% | 62 | 2,230 | 28.33% |
| COP240719C00125000 | 2024-04-25 11:18AM EDT | 2024-07-19 | 8.44 | 9.10 | 9.45 | 0.00 | - | 13 | 565 | 26.61% |
| COP240816C00125000 | 2024-04-26 3:34PM EDT | 2024-08-16 | 10.70 | 10.15 | 10.90 | +1.10 | +11.46% | 78 | 416 | 28.42% |
| COP240920C00125000 | 2024-04-24 1:29PM EDT | 2024-09-20 | 10.65 | 11.30 | 11.70 | 0.00 | - | 2 | 3,776 | 27.37% |
| COP241115C00125000 | 2024-04-25 1:42PM EDT | 2024-11-15 | 13.48 | 13.40 | 14.45 | 0.00 | - | 15 | 112 | 30.73% |
| COP241220C00125000 | 2024-04-25 11:12AM EDT | 2024-12-20 | 13.65 | 14.35 | 14.90 | 0.00 | - | 1 | 113 | 29.49% |
| COP250117C00125000 | 2024-04-22 9:41AM EDT | 2025-01-17 | 14.20 | 15.25 | 15.90 | 0.00 | - | 4 | 1,684 | 30.25% |
| COP250620C00125000 | 2024-04-26 11:49AM EDT | 2025-06-20 | 19.03 | 18.70 | 19.75 | +0.83 | +4.56% | 10 | 202 | 31.27% |
| COP260116C00125000 | 2024-04-18 12:58PM EDT | 2026-01-16 | 22.45 | 22.10 | 23.65 | 0.00 | - | 1 | 163 | 31.50% |
| COP260618C00125000 | 2024-03-08 4:59PM EDT | 2026-06-18 | 14.60 | 26.80 | 28.45 | 0.00 | - | 6 | 18 | 34.89% |
| COP261218C00125000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 27.02 | 26.50 | 28.45 | 0.00 | - | 2 | 37 | 31.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00125000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.48 | 0.45 | 0.56 | -0.23 | -32.39% | 64 | 453 | 32.42% |
| COP240510P00125000 | 2024-04-26 1:05PM EDT | 2024-05-10 | 0.84 | 0.75 | 0.87 | -0.46 | -35.38% | 8 | 146 | 27.34% |
| COP240517P00125000 | 2024-04-26 3:01PM EDT | 2024-05-17 | 1.26 | 1.29 | 1.41 | -0.14 | -10.00% | 20 | 1,392 | 27.92% |
| COP240524P00125000 | 2024-04-25 12:24PM EDT | 2024-05-24 | 1.82 | 1.53 | 1.70 | 0.00 | - | 1 | 161 | 26.62% |
| COP240621P00125000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 2.41 | 2.55 | 2.60 | -0.09 | -3.60% | 87 | 1,666 | 23.93% |
| COP240719P00125000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 3.30 | 3.15 | 3.35 | -0.15 | -4.35% | 5 | 1,233 | 22.88% |
| COP240816P00125000 | 2024-04-26 3:15PM EDT | 2024-08-16 | 4.25 | 4.25 | 4.45 | -0.40 | -8.60% | 8 | 591 | 23.96% |
| COP240920P00125000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 5.00 | 5.10 | 5.30 | -0.25 | -4.76% | 29 | 770 | 23.66% |
| COP241115P00125000 | 2024-04-26 2:37PM EDT | 2024-11-15 | 6.80 | 6.40 | 7.00 | -0.55 | -7.48% | 3 | 610 | 24.77% |
| COP241220P00125000 | 2024-04-12 10:01AM EDT | 2024-12-20 | 7.00 | 7.45 | 7.70 | 0.00 | - | 15 | 71 | 24.63% |
| COP250117P00125000 | 2024-04-24 12:01PM EDT | 2025-01-17 | 8.75 | 7.95 | 8.40 | 0.00 | - | 2 | 1,515 | 24.95% |
| COP250620P00125000 | 2024-04-26 11:21AM EDT | 2025-06-20 | 11.45 | 10.90 | 11.60 | +0.50 | +4.57% | 10 | 465 | 25.85% |
| COP260116P00125000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 12.71 | 13.45 | 14.00 | 0.00 | - | 7 | 246 | 24.78% |
| COP261218P00125000 | 2024-04-03 1:21PM EDT | 2026-12-18 | 16.90 | 15.80 | 18.40 | 0.00 | - | 1 | 5 | 25.46% |
© 2024 Yahoo. Todos los derechos reservados.