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
59.321,65 -305,00 (-0,51%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00135000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.70 | 0.61 | 0.68 | -0.03 | -4.11% | 72 | 147 | 31.74% |
| COP240510C00135000 | 2024-04-26 3:45PM EDT | 2024-05-10 | 1.20 | 1.00 | 1.13 | +0.15 | +14.29% | 14 | 27 | 28.10% |
| COP240517C00135000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 1.33 | 1.26 | 1.34 | -0.09 | -6.34% | 31 | 3,563 | 24.95% |
| COP240524C00135000 | 2024-04-24 10:24AM EDT | 2024-05-24 | 1.42 | 1.51 | 1.63 | 0.00 | - | 1 | 18 | 23.95% |
| COP240531C00135000 | 2024-04-25 10:36AM EDT | 2024-05-31 | 1.50 | 1.79 | 2.03 | 0.00 | - | 11 | 18 | 24.20% |
| COP240621C00135000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 3.05 | 2.80 | 2.86 | +0.17 | +5.90% | 281 | 3,504 | 23.53% |
| COP240719C00135000 | 2024-04-26 1:24PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.05 | -0.04 | -1.02% | 13 | 1,979 | 24.20% |
| COP240816C00135000 | 2024-04-26 2:16PM EDT | 2024-08-16 | 5.25 | 5.15 | 5.25 | +0.20 | +3.96% | 250 | 1,067 | 25.22% |
| COP240920C00135000 | 2024-04-26 3:25PM EDT | 2024-09-20 | 6.35 | 6.20 | 6.30 | +0.03 | +0.47% | 33 | 732 | 25.24% |
| COP241115C00135000 | 2024-04-26 10:34AM EDT | 2024-11-15 | 8.55 | 8.30 | 8.70 | +0.45 | +5.56% | 11 | 156 | 27.71% |
| COP241220C00135000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 9.35 | 9.30 | 9.50 | 0.00 | - | 34 | 634 | 27.50% |
| COP250117C00135000 | 2024-04-26 2:11PM EDT | 2025-01-17 | 10.45 | 10.20 | 10.45 | +0.65 | +6.63% | 21 | 3,841 | 28.16% |
| COP250620C00135000 | 2024-04-26 1:10PM EDT | 2025-06-20 | 14.30 | 14.20 | 14.70 | +0.47 | +3.40% | 20 | 378 | 30.03% |
| COP260116C00135000 | 2024-04-19 9:55AM EDT | 2026-01-16 | 18.40 | 17.45 | 19.10 | 0.00 | - | 2 | 184 | 30.99% |
| COP260618C00135000 | 2024-04-04 1:46PM EDT | 2026-06-18 | 21.18 | 20.25 | 21.20 | 0.00 | - | 1 | 17 | 30.57% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 2026-12-18 | 22.60 | 22.65 | 23.70 | 0.00 | - | 1 | 208 | 30.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00135000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 5.90 | 3.45 | 5.85 | +0.40 | +7.27% | 3 | 72 | 39.06% |
| COP240510P00135000 | 2024-04-16 3:47PM EDT | 2024-05-10 | 6.45 | 4.80 | 6.25 | 0.00 | - | 2 | 9 | 32.30% |
| COP240517P00135000 | 2024-04-23 12:18PM EDT | 2024-05-17 | 7.17 | 6.15 | 6.60 | 0.00 | - | 2 | 261 | 29.55% |
| COP240524P00135000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 6.45 | 6.05 | 8.00 | -0.80 | -11.03% | 1 | 4 | 36.07% |
| COP240621P00135000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 7.65 | 6.75 | 8.35 | -0.55 | -6.71% | 9 | 411 | 27.31% |
| COP240719P00135000 | 2024-04-26 12:41PM EDT | 2024-07-19 | 8.20 | 8.00 | 8.25 | -0.05 | -0.61% | 18 | 194 | 21.88% |
| COP240816P00135000 | 2024-04-25 3:02PM EDT | 2024-08-16 | 9.20 | 9.10 | 9.30 | 0.00 | - | 48 | 303 | 22.72% |
| COP240920P00135000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 9.70 | 9.80 | 10.10 | -0.20 | -2.02% | 42 | 607 | 22.31% |
| COP241115P00135000 | 2024-04-18 12:52PM EDT | 2024-11-15 | 13.25 | 11.20 | 11.75 | 0.00 | - | 3 | 184 | 23.29% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 2024-12-20 | 12.35 | 12.10 | 12.50 | 0.00 | - | 3 | 74 | 23.32% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 13.50 | 12.65 | 13.10 | 0.00 | - | 15 | 663 | 23.41% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 2026-01-16 | 18.85 | 17.95 | 18.65 | 0.00 | - | 10 | 265 | 23.36% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 2026-12-18 | 21.00 | 19.80 | 22.30 | 0.00 | - | 5 | 5 | 23.20% |
© 2024 Yahoo. Todos los derechos reservados.