Mercado fechará em 4 h 56 min
BOVESPA
127.017,74 +1.093,55 (+0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.799,00 +71,02 (+0,13%) PETROLEO CRU
78,75 -0,25 (-0,32%) OURO
2.310,20 -0,80 (-0,03%) Bitcoin USD
59.145,52 +1.866,06 (+3,26%)
ConocoPhillips (COP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:04AM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00114000 | 2024-03-21 2:03PM EDT | 114.00 | 10.45 | 13.20 | 17.90 | 0.00 | - | - | 2 | 300.29% |
| COP240503C00115000 | 2024-04-30 10:35AM EDT | 115.00 | 13.08 | 7.40 | 9.90 | 0.00 | - | 1 | 2 | 92.48% |
| COP240503C00116000 | 2024-04-03 9:46AM EDT | 116.00 | 15.70 | 6.30 | 8.10 | 0.00 | - | 1 | 1 | 61.52% |
| COP240503C00117000 | 2024-04-18 9:41AM EDT | 117.00 | 11.73 | 5.70 | 6.50 | 0.00 | - | 1 | 2 | 69.87% |
| COP240503C00118000 | 2024-05-01 1:06PM EDT | 118.00 | 6.50 | 5.00 | 5.30 | 0.00 | - | 5 | 22 | 52.93% |
| COP240503C00119000 | 2024-05-01 2:11PM EDT | 119.00 | 4.96 | 3.85 | 4.85 | 0.00 | - | 1 | 2 | 66.60% |
| COP240503C00120000 | 2024-05-02 10:21AM EDT | 120.00 | 3.62 | 3.20 | 3.95 | -2.00 | -35.59% | 2 | 24 | 60.55% |
| COP240503C00121000 | 2024-05-01 2:11PM EDT | 121.00 | 3.50 | 2.44 | 2.80 | 0.00 | - | 2 | 6 | 45.85% |
| COP240503C00122000 | 2024-05-02 10:37AM EDT | 122.00 | 1.87 | 1.82 | 1.94 | -1.45 | -43.67% | 18 | 20 | 39.26% |
| COP240503C00123000 | 2024-05-02 10:42AM EDT | 123.00 | 1.42 | 1.09 | 1.15 | -1.17 | -45.17% | 62 | 38 | 32.47% |
| COP240503C00124000 | 2024-05-02 10:33AM EDT | 124.00 | 0.66 | 0.65 | 0.70 | -1.47 | -69.01% | 71 | 198 | 31.64% |
| COP240503C00125000 | 2024-05-02 10:34AM EDT | 125.00 | 0.39 | 0.40 | 0.44 | -1.21 | -75.63% | 116 | 247 | 32.72% |
| COP240503C00126000 | 2024-05-02 10:31AM EDT | 126.00 | 0.17 | 0.19 | 0.23 | -1.04 | -85.95% | 28 | 79 | 32.03% |
| COP240503C00127000 | 2024-05-02 10:37AM EDT | 127.00 | 0.12 | 0.09 | 0.12 | -0.75 | -86.21% | 32 | 95 | 32.32% |
| COP240503C00128000 | 2024-05-02 10:37AM EDT | 128.00 | 0.04 | 0.04 | 0.07 | -0.61 | -93.85% | 10 | 287 | 33.79% |
| COP240503C00129000 | 2024-05-02 10:13AM EDT | 129.00 | 0.02 | 0.02 | 0.04 | -0.38 | -95.00% | 10 | 374 | 34.96% |
| COP240503C00130000 | 2024-05-02 10:43AM EDT | 130.00 | 0.02 | 0.01 | 0.02 | -0.28 | -93.33% | 13 | 1,136 | 35.55% |
| COP240503C00131000 | 2024-05-02 9:30AM EDT | 131.00 | 0.03 | 0.00 | 0.24 | -0.18 | -85.71% | 9 | 433 | 53.91% |
| COP240503C00132000 | 2024-05-02 9:32AM EDT | 132.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 8 | 562 | 46.09% |
| COP240503C00133000 | 2024-05-01 3:56PM EDT | 133.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 2 | 433 | 50.39% |
| COP240503C00134000 | 2024-05-02 10:29AM EDT | 134.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 19 | 815 | 51.56% |
| COP240503C00135000 | 2024-05-02 10:17AM EDT | 135.00 | 0.01 | 0.00 | 1.00 | -0.02 | -66.67% | 1 | 209 | 101.86% |
| COP240503C00136000 | 2024-05-01 3:50PM EDT | 136.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 17 | 294 | 107.52% |
| COP240503C00137000 | 2024-05-01 10:57AM EDT | 137.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 168 | 89.65% |
| COP240503C00138000 | 2024-05-01 3:27PM EDT | 138.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 12 | 527 | 118.46% |
| COP240503C00139000 | 2024-04-29 2:02PM EDT | 139.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 28 | 121 | 123.83% |
| COP240503C00140000 | 2024-04-30 3:28PM EDT | 140.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 4 | 559 | 108.01% |
| COP240503C00141000 | 2024-05-01 3:17PM EDT | 141.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 9 | 67 | 134.18% |
| COP240503C00142000 | 2024-04-29 10:29AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| COP240503C00143000 | 2024-04-12 9:45AM EDT | 143.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | 3 | 2 | 144.14% |
| COP240503C00144000 | 2024-05-01 3:11PM EDT | 144.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 149.02% |
| COP240503C00145000 | 2024-04-22 9:56AM EDT | 145.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 153.91% |
| COP240503C00147000 | 2024-04-29 11:03AM EDT | 147.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 163.28% |
| COP240503C00150000 | 2024-04-19 10:59AM EDT | 150.00 | 0.05 | 0.00 | 1.47 | 0.00 | - | 1 | 6 | 193.85% |
| COP240503C00160000 | 2024-04-29 10:10AM EDT | 160.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 219.34% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00105000 | 2024-04-26 3:10PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 17 | 81.25% |
| COP240503P00108000 | 2024-04-29 11:52AM EDT | 108.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 40 | 42 | 89.84% |
| COP240503P00110000 | 2024-04-30 9:41AM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 14 | 62.50% |
| COP240503P00111000 | 2024-04-23 9:44AM EDT | 111.00 | 0.05 | 0.01 | 0.99 | 0.00 | - | - | 5 | 111.52% |
| COP240503P00112000 | 2024-05-01 3:40PM EDT | 112.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 10 | 25 | 104.59% |
| COP240503P00114000 | 2024-05-02 10:17AM EDT | 114.00 | 0.01 | 0.01 | 0.98 | -0.05 | -83.33% | 1 | 16 | 89.36% |
| COP240503P00115000 | 2024-05-01 3:53PM EDT | 115.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 23 | 44.14% |
| COP240503P00116000 | 2024-05-02 9:40AM EDT | 116.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 6 | 102 | 39.45% |
| COP240503P00117000 | 2024-05-02 10:21AM EDT | 117.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 8 | 86 | 36.13% |
| COP240503P00118000 | 2024-05-02 9:51AM EDT | 118.00 | 0.07 | 0.04 | 0.05 | -0.12 | -63.16% | 7 | 69 | 32.23% |
| COP240503P00119000 | 2024-05-02 10:17AM EDT | 119.00 | 0.07 | 0.07 | 0.09 | -0.21 | -75.00% | 15 | 87 | 30.47% |
| COP240503P00120000 | 2024-05-02 10:23AM EDT | 120.00 | 0.16 | 0.14 | 0.19 | -0.27 | -62.79% | 45 | 349 | 30.08% |
| COP240503P00121000 | 2024-05-02 10:37AM EDT | 121.00 | 0.24 | 0.26 | 0.30 | -0.43 | -64.18% | 11 | 250 | 27.15% |
| COP240503P00122000 | 2024-05-02 10:38AM EDT | 122.00 | 0.45 | 0.44 | 0.49 | -0.46 | -50.55% | 27 | 410 | 24.37% |
| COP240503P00123000 | 2024-05-02 10:43AM EDT | 123.00 | 0.77 | 0.99 | 1.05 | -0.51 | -39.84% | 66 | 77 | 28.08% |
| COP240503P00124000 | 2024-05-02 10:37AM EDT | 124.00 | 1.43 | 1.33 | 1.42 | -0.24 | -14.37% | 175 | 233 | 21.34% |
| COP240503P00125000 | 2024-05-02 10:47AM EDT | 125.00 | 2.08 | 1.95 | 2.27 | -0.13 | -5.88% | 29 | 471 | 24.12% |
| COP240503P00126000 | 2024-05-01 3:31PM EDT | 126.00 | 2.45 | 2.63 | 3.35 | -0.12 | -4.67% | 1 | 166 | 34.77% |
| COP240503P00127000 | 2024-05-02 10:01AM EDT | 127.00 | 4.30 | 3.60 | 3.85 | +0.85 | +24.64% | 7 | 176 | 0.00% |
| COP240503P00128000 | 2024-05-02 9:40AM EDT | 128.00 | 3.04 | 4.60 | 5.05 | -1.02 | -25.12% | 5 | 209 | 0.00% |
| COP240503P00129000 | 2024-05-02 10:12AM EDT | 129.00 | 6.11 | 5.25 | 5.95 | +0.71 | +13.15% | 5 | 266 | 0.00% |
| COP240503P00130000 | 2024-05-02 9:37AM EDT | 130.00 | 6.26 | 6.40 | 6.80 | +0.66 | +11.79% | 3 | 248 | 0.00% |
| COP240503P00131000 | 2024-05-01 2:33PM EDT | 131.00 | 6.80 | 6.95 | 7.90 | 0.00 | - | 7 | 127 | 0.00% |
| COP240503P00132000 | 2024-04-30 3:42PM EDT | 132.00 | 5.50 | 7.85 | 9.50 | 0.00 | - | 39 | 111 | 80.96% |
| COP240503P00133000 | 2024-04-30 3:43PM EDT | 133.00 | 6.60 | 7.55 | 10.20 | 0.00 | - | 2 | 62 | 65.82% |
| COP240503P00134000 | 2024-05-01 12:03PM EDT | 134.00 | 9.85 | 10.00 | 12.40 | 0.00 | - | 1 | 62 | 70.70% |
| COP240503P00135000 | 2024-05-01 12:03PM EDT | 135.00 | 10.85 | 11.40 | 12.40 | 0.00 | - | 1 | 26 | 91.99% |
| COP240503P00136000 | 2024-04-25 10:06AM EDT | 136.00 | 7.40 | 12.60 | 13.35 | 0.00 | - | 50 | 1 | 93.65% |
| COP240503P00137000 | 2024-04-12 11:30AM EDT | 137.00 | 13.65 | 12.70 | 14.05 | +8.40 | +160.00% | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.