Mercados españoles abiertos en 5 hrs 59 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.091,65 -182,40 (-0,48%) Dólar/Euro
1,0715 -0,0003 (-0,03%) Petróleo Brent
83,61 +0,17 (+0,20%) Bitcoin EUR
53.846,25 -2.306,08 (-4,11%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00140000 | 2024-04-30 3:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 559 | 65.63% |
| COP240510C00140000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.05 | -0.01 | -12.50% | 1 | 58 | 36.13% |
| COP240517C00140000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.09 | -0.09 | -56.25% | 162 | 2,011 | 29.79% |
| COP240524C00140000 | 2024-04-19 2:40PM EDT | 2024-05-24 | 0.83 | 0.02 | 0.96 | 0.00 | - | 5 | 26 | 42.75% |
| COP240531C00140000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 0.30 | 0.12 | 0.26 | -0.90 | -75.00% | 2 | 1 | 26.61% |
| COP240621C00140000 | 2024-05-01 2:31PM EDT | 2024-06-21 | 0.54 | 0.48 | 0.78 | -0.35 | -39.33% | 43 | 1,858 | 26.95% |
| COP240719C00140000 | 2024-05-01 1:10PM EDT | 2024-07-19 | 1.12 | 0.91 | 1.14 | -0.43 | -27.74% | 194 | 1,263 | 24.38% |
| COP240816C00140000 | 2024-05-01 1:15PM EDT | 2024-08-16 | 1.84 | 1.76 | 1.86 | -1.71 | -48.17% | 7 | 597 | 24.94% |
| COP240920C00140000 | 2024-05-01 2:14PM EDT | 2024-09-20 | 2.46 | 2.33 | 2.64 | -1.29 | -34.40% | 5 | 1,234 | 24.98% |
| COP241115C00140000 | 2024-04-30 2:50PM EDT | 2024-11-15 | 5.15 | 4.05 | 4.30 | 0.00 | - | 60 | 137 | 26.56% |
| COP241220C00140000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 5.00 | 4.10 | 5.25 | -1.10 | -18.03% | 39 | 226 | 27.17% |
| COP250117C00140000 | 2024-05-01 2:34PM EDT | 2025-01-17 | 5.89 | 5.00 | 5.90 | -1.48 | -20.08% | 1 | 1,911 | 27.36% |
| COP250620C00140000 | 2024-05-01 1:49PM EDT | 2025-06-20 | 9.00 | 8.55 | 10.05 | -0.90 | -9.09% | 392 | 143 | 29.90% |
| COP260116C00140000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 13.95 | 12.15 | 14.30 | 0.00 | - | 2 | 134 | 30.99% |
| COP260618C00140000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 16.35 | 14.40 | 15.95 | 0.00 | - | 1 | 2 | 30.05% |
| COP261218C00140000 | 2024-04-17 3:14PM EDT | 2026-12-18 | 20.30 | 17.10 | 19.10 | 0.00 | - | 1 | 90 | 30.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 2024-05-10 | 11.03 | 13.75 | 17.55 | 0.00 | - | 16 | 0 | 86.57% |
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 2024-05-17 | 10.40 | 13.80 | 18.50 | 0.00 | - | 1 | 3 | 76.83% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 2024-05-24 | 10.95 | 14.00 | 18.50 | 0.00 | - | - | 8 | 64.09% |
| COP240621P00140000 | 2024-04-30 3:31PM EDT | 2024-06-21 | 16.00 | 14.10 | 18.95 | +1.80 | +12.68% | 2 | 103 | 46.01% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 9.90 | 15.95 | 17.90 | 0.00 | - | 5 | 5 | 31.28% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 2024-08-16 | 10.95 | 16.75 | 18.45 | 0.00 | - | 20 | 21 | 29.49% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 2024-09-20 | 12.55 | 16.95 | 18.00 | 0.00 | - | 10 | 11 | 23.76% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 2024-12-20 | 14.15 | 18.60 | 20.25 | 0.00 | - | - | 30 | 25.34% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 2025-01-17 | 16.10 | 18.35 | 19.85 | 0.00 | - | 15 | 361 | 22.86% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 2025-06-20 | 18.80 | 19.20 | 23.75 | 0.00 | - | 239 | 383 | 26.11% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 19.82 | 23.00 | 25.50 | 0.00 | - | 1 | 40 | 24.07% |
© 2024 Yahoo. Todos los derechos reservados.