Mercado abrirá em 30 mins
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,40 +0,07 (+0,09%) OURO
2.330,00 +1,00 (+0,04%) Bitcoin USD
65.075,19 -559,64 (-0,85%)
ConocoPhillips (COP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240705C00104000 | 2024-06-05 10:03AM EDT | 104.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COP240705C00106000 | 2024-06-14 10:37AM EDT | 106.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP240705C00107000 | 2024-06-12 2:37PM EDT | 107.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 17 | 75 | 0.00% |
| COP240705C00108000 | 2024-06-13 9:33AM EDT | 108.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COP240705C00109000 | 2024-06-17 1:41PM EDT | 109.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COP240705C00110000 | 2024-06-17 1:41PM EDT | 110.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 28 | 111 | 0.78% |
| COP240705C00111000 | 2024-06-17 3:53PM EDT | 111.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| COP240705C00112000 | 2024-06-17 12:36PM EDT | 112.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 3.13% |
| COP240705C00113000 | 2024-06-14 3:54PM EDT | 113.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 3.13% |
| COP240705C00114000 | 2024-06-17 3:14PM EDT | 114.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 27 | 112 | 6.25% |
| COP240705C00115000 | 2024-06-17 3:01PM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 6.25% |
| COP240705C00116000 | 2024-06-17 11:27AM EDT | 116.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| COP240705C00117000 | 2024-06-17 1:01PM EDT | 117.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 6.25% |
| COP240705C00118000 | 2024-06-17 9:55AM EDT | 118.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| COP240705C00119000 | 2024-06-14 9:52AM EDT | 119.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| COP240705C00120000 | 2024-06-17 3:31PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 12.50% |
| COP240705C00121000 | 2024-06-17 1:11PM EDT | 121.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 12.50% |
| COP240705C00122000 | 2024-06-10 3:34PM EDT | 122.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| COP240705C00123000 | 2024-06-07 2:40PM EDT | 123.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| COP240705C00124000 | 2024-06-07 2:17PM EDT | 124.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| COP240705C00125000 | 2024-06-03 12:07PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| COP240705C00126000 | 2024-05-28 10:50AM EDT | 126.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COP240705C00127000 | 2024-05-31 10:04AM EDT | 127.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| COP240705C00130000 | 2024-05-31 3:29PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240705P00095000 | 2024-06-04 9:43AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| COP240705P00100000 | 2024-06-17 9:56AM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| COP240705P00103000 | 2024-06-17 10:15AM EDT | 103.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| COP240705P00104000 | 2024-06-17 12:16PM EDT | 104.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| COP240705P00105000 | 2024-06-17 11:24AM EDT | 105.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 6.25% |
| COP240705P00106000 | 2024-06-17 1:22PM EDT | 106.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| COP240705P00107000 | 2024-06-17 2:34PM EDT | 107.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 3.13% |
| COP240705P00108000 | 2024-06-17 1:39PM EDT | 108.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 1.56% |
| COP240705P00109000 | 2024-06-17 3:05PM EDT | 109.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.78% |
| COP240705P00110000 | 2024-06-17 3:05PM EDT | 110.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 0.00% |
| COP240705P00111000 | 2024-06-17 3:51PM EDT | 111.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| COP240705P00112000 | 2024-06-17 1:33PM EDT | 112.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| COP240705P00113000 | 2024-06-17 10:47AM EDT | 113.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COP240705P00114000 | 2024-06-14 12:46PM EDT | 114.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COP240705P00115000 | 2024-06-13 10:47AM EDT | 115.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| COP240705P00117000 | 2024-06-14 12:57PM EDT | 117.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COP240705P00118000 | 2024-06-17 10:15AM EDT | 118.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240705P00119000 | 2024-06-14 12:58PM EDT | 119.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COP240705P00120000 | 2024-05-31 11:58AM EDT | 120.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COP240705P00123000 | 2024-06-05 1:11PM EDT | 123.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240705P00125000 | 2024-05-30 1:52PM EDT | 125.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.