Mercado abrirá em 5 h 15 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,48 +0,25 (+0,32%) OURO
2.388,30 +2,80 (+0,12%) Bitcoin USD
66.201,54 -51,02 (-0,08%)
ConocoPhillips (COP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719C00075000 | 2024-02-28 3:39PM EDT | 75.00 | 38.19 | 51.60 | 54.95 | 0.00 | - | - | 2 | 156.93% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 80.00 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 161.45% |
| COP240719C00085000 | 2024-05-08 3:46PM EDT | 85.00 | 38.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COP240719C00090000 | 2024-05-10 1:08PM EDT | 90.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COP240719C00095000 | 2024-05-08 11:33AM EDT | 95.00 | 29.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 100.00 | 33.02 | 21.55 | 24.20 | 0.00 | - | 5 | 5 | 54.60% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 105.00 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 80.99% |
| COP240719C00110000 | 2024-05-08 1:22PM EDT | 110.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP240719C00115000 | 2024-05-16 3:39PM EDT | 115.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240719C00120000 | 2024-05-16 3:58PM EDT | 120.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.10% |
| COP240719C00125000 | 2024-05-16 3:58PM EDT | 125.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1,771 | 0 | 3.13% |
| COP240719C00130000 | 2024-05-16 3:32PM EDT | 130.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COP240719C00135000 | 2024-05-16 9:55AM EDT | 135.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| COP240719C00140000 | 2024-05-15 3:50PM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| COP240719C00145000 | 2024-05-09 10:00AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| COP240719C00150000 | 2024-05-08 10:28AM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP240719C00155000 | 2024-05-16 3:03PM EDT | 155.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240719C00160000 | 2024-05-09 9:50AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240719C00165000 | 2024-04-29 2:28PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COP240719C00170000 | 2024-04-15 3:42PM EDT | 170.00 | 0.21 | 0.00 | 2.14 | 0.00 | - | 15 | 14 | 56.93% |
| COP240719C00175000 | 2024-04-12 11:54AM EDT | 175.00 | 0.20 | 0.01 | 1.27 | 0.00 | - | 26 | 26 | 54.10% |
| COP240719C00185000 | 2024-05-06 9:50AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719P00060000 | 2024-04-18 3:02PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP240719P00065000 | 2024-04-02 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COP240719P00070000 | 2024-04-01 9:31AM EDT | 70.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 5 | 87.94% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 80.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 53.22% |
| COP240719P00085000 | 2024-05-02 10:04AM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240719P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 95.00 | 0.17 | 0.05 | 0.09 | 0.00 | - | 1 | 7 | 27.05% |
| COP240719P00100000 | 2024-05-15 1:00PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COP240719P00105000 | 2024-05-15 10:32AM EDT | 105.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP240719P00110000 | 2024-05-16 11:15AM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240719P00115000 | 2024-05-16 12:18PM EDT | 115.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COP240719P00120000 | 2024-05-16 3:54PM EDT | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| COP240719P00125000 | 2024-05-16 2:23PM EDT | 125.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240719P00130000 | 2024-05-15 1:48PM EDT | 130.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP240719P00135000 | 2024-05-16 3:05PM EDT | 135.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240719P00140000 | 2024-05-16 3:46PM EDT | 140.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 145.00 | 13.45 | 21.10 | 23.90 | 0.00 | - | 79 | 79 | 0.00% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 150.00 | 17.81 | 26.05 | 29.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.