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
59.533,19 +799,54 (+1,36%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00130000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 2.60 | 2.38 | 2.43 | -0.11 | -4.06% | 382 | 791 | 34.67% |
| COP240510C00130000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 3.00 | 2.89 | 3.05 | -0.20 | -6.25% | 45 | 213 | 29.88% |
| COP240517C00130000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 3.50 | 3.20 | 3.35 | +0.09 | +2.64% | 229 | 6,865 | 26.56% |
| COP240524C00130000 | 2024-04-26 1:28PM EDT | 2024-05-24 | 3.45 | 3.45 | 3.70 | -0.10 | -2.82% | 7 | 60 | 25.34% |
| COP240531C00130000 | 2024-04-26 2:21PM EDT | 2024-05-31 | 4.02 | 3.70 | 4.20 | -0.18 | -4.29% | 282 | 23 | 25.75% |
| COP240621C00130000 | 2024-04-26 3:33PM EDT | 2024-06-21 | 5.30 | 4.90 | 5.10 | +0.11 | +2.12% | 339 | 3,414 | 24.71% |
| COP240719C00130000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 6.25 | 6.15 | 6.35 | +0.10 | +1.63% | 170 | 1,295 | 25.17% |
| COP240816C00130000 | 2024-04-26 2:29PM EDT | 2024-08-16 | 7.65 | 7.50 | 7.60 | 0.00 | - | 48 | 384 | 26.14% |
| COP240920C00130000 | 2024-04-26 3:36PM EDT | 2024-09-20 | 8.75 | 8.50 | 8.80 | +0.10 | +1.16% | 26 | 1,069 | 26.46% |
| COP241115C00130000 | 2024-04-25 9:49AM EDT | 2024-11-15 | 10.15 | 10.65 | 11.05 | 0.00 | - | 1 | 71 | 28.35% |
| COP241220C00130000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 11.55 | 11.60 | 12.05 | 0.00 | - | 3 | 305 | 28.57% |
| COP250117C00130000 | 2024-04-26 2:09PM EDT | 2025-01-17 | 12.70 | 12.55 | 13.00 | -0.27 | -2.08% | 5 | 4,651 | 29.18% |
| COP250620C00130000 | 2024-04-26 1:08PM EDT | 2025-06-20 | 16.75 | 16.45 | 17.15 | +0.70 | +4.36% | 4 | 738 | 30.74% |
| COP260116C00130000 | 2024-04-22 9:36AM EDT | 2026-01-16 | 19.50 | 20.45 | 21.10 | 0.00 | - | 1 | 559 | 30.99% |
| COP260618C00130000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 21.73 | 22.50 | 23.60 | 0.00 | - | 3 | 18 | 31.15% |
| COP261218C00130000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 24.67 | 24.75 | 25.90 | 0.00 | - | 2 | 45 | 30.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00130000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 2.00 | 2.01 | 2.05 | -0.14 | -6.54% | 65 | 205 | 32.57% |
| COP240510P00130000 | 2024-04-26 2:02PM EDT | 2024-05-10 | 2.49 | 2.44 | 2.56 | -0.46 | -15.59% | 16 | 103 | 27.34% |
| COP240517P00130000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 3.15 | 3.15 | 3.30 | -0.15 | -4.55% | 106 | 3,037 | 28.15% |
| COP240524P00130000 | 2024-04-26 11:22AM EDT | 2024-05-24 | 3.85 | 3.45 | 3.60 | 0.00 | - | 2 | 62 | 26.34% |
| COP240531P00130000 | 2024-04-26 2:43PM EDT | 2024-05-31 | 3.70 | 3.65 | 3.95 | -0.75 | -16.85% | 6 | 12 | 25.70% |
| COP240621P00130000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 4.45 | 4.55 | 4.65 | -0.30 | -6.32% | 232 | 1,755 | 23.68% |
| COP240719P00130000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 5.20 | 5.20 | 5.40 | -0.05 | -0.95% | 221 | 1,615 | 22.32% |
| COP240816P00130000 | 2024-04-26 10:19AM EDT | 2024-08-16 | 6.65 | 6.45 | 6.55 | +0.10 | +1.53% | 7 | 353 | 23.32% |
| COP240920P00130000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 7.20 | 7.20 | 7.40 | -0.05 | -0.69% | 66 | 1,262 | 22.93% |
| COP241115P00130000 | 2024-04-24 1:11PM EDT | 2024-11-15 | 9.60 | 8.65 | 9.30 | 0.00 | - | 62 | 197 | 24.43% |
| COP241220P00130000 | 2024-04-25 12:10PM EDT | 2024-12-20 | 10.15 | 9.60 | 9.85 | 0.00 | - | 3 | 150 | 23.88% |
| COP250117P00130000 | 2024-04-25 3:07PM EDT | 2025-01-17 | 10.30 | 10.15 | 10.50 | 0.00 | - | 4 | 732 | 24.06% |
| COP250620P00130000 | 2024-04-10 12:42PM EDT | 2025-06-20 | 13.70 | 13.15 | 13.80 | +0.85 | +6.61% | 1 | 404 | 25.12% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 14.71 | 15.65 | 16.15 | 0.00 | - | 7 | 493 | 23.99% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 2026-12-18 | 18.60 | 17.55 | 20.45 | 0.00 | - | 4 | 7 | 24.56% |
© 2024 Yahoo. Todos los derechos reservados.