Mercado abrirá em 31 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
80,41 +0,08 (+0,10%) OURO
2.328,30 -0,70 (-0,03%) 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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240726C00109000 | 2024-06-12 3:55PM EDT | 109.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| COP240726C00110000 | 2024-06-17 10:09AM EDT | 110.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.39% |
| COP240726C00111000 | 2024-06-17 12:49PM EDT | 111.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| COP240726C00112000 | 2024-06-17 2:27PM EDT | 112.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 36 | 1,128 | 1.56% |
| COP240726C00113000 | 2024-06-17 1:49PM EDT | 113.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| COP240726C00114000 | 2024-06-17 9:40AM EDT | 114.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 3.13% |
| COP240726C00115000 | 2024-06-17 3:49PM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 39 | 44 | 3.13% |
| COP240726C00116000 | 2024-06-17 3:09PM EDT | 116.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| COP240726C00117000 | 2024-06-11 11:39AM EDT | 117.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| COP240726C00118000 | 2024-06-17 9:40AM EDT | 118.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 6.25% |
| COP240726C00119000 | 2024-06-13 10:08AM EDT | 119.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| COP240726C00120000 | 2024-06-17 3:09PM EDT | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| COP240726C00121000 | 2024-06-14 10:14AM EDT | 121.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| COP240726C00122000 | 2024-06-12 12:19PM EDT | 122.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| COP240726C00123000 | 2024-06-07 11:16AM EDT | 123.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 425 | 425 | 6.25% |
| COP240726C00124000 | 2024-06-14 1:45PM EDT | 124.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240726P00100000 | 2024-06-17 2:29PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| COP240726P00101000 | 2024-06-11 2:25PM EDT | 101.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| COP240726P00103000 | 2024-06-14 11:18AM EDT | 103.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| COP240726P00105000 | 2024-06-17 12:45PM EDT | 105.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| COP240726P00107000 | 2024-06-17 9:36AM EDT | 107.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| COP240726P00108000 | 2024-06-13 11:53AM EDT | 108.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 21 | 38 | 1.56% |
| COP240726P00109000 | 2024-06-14 1:05PM EDT | 109.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| COP240726P00110000 | 2024-06-13 9:36AM EDT | 110.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COP240726P00111000 | 2024-06-17 2:34PM EDT | 111.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COP240726P00112000 | 2024-06-13 2:55PM EDT | 112.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| COP240726P00113000 | 2024-06-14 10:14AM EDT | 113.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| COP240726P00114000 | 2024-06-12 11:33AM EDT | 114.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COP240726P00115000 | 2024-06-17 3:25PM EDT | 115.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| COP240726P00117000 | 2024-06-07 3:21PM EDT | 117.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| COP240726P00118000 | 2024-06-14 2:03PM EDT | 118.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| COP240726P00121000 | 2024-06-12 12:19PM EDT | 121.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240726P00130000 | 2024-06-14 1:32PM EDT | 130.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| COP240726P00140000 | 2024-06-10 3:44PM EDT | 140.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.