Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.237,23 +239,62 (+0,36%)
ConocoPhillips (COP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816C00070000 | 2024-02-26 3:02PM EDT | 70.00 | 42.83 | 55.35 | 58.85 | 0.00 | - | 4 | 2 | 122.51% |
| COP240816C00085000 | 2024-01-02 2:07PM EDT | 85.00 | 34.55 | 25.70 | 29.70 | 0.00 | - | - | 1 | 0.00% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 90.00 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240816C00095000 | 2024-05-10 2:19PM EDT | 95.00 | 28.50 | 26.20 | 30.00 | 0.00 | - | 1 | 6 | 57.76% |
| COP240816C00100000 | 2024-04-23 10:11AM EDT | 100.00 | 29.80 | 21.25 | 25.10 | 0.00 | - | 2 | 66 | 50.38% |
| COP240816C00105000 | 2024-05-07 11:38AM EDT | 105.00 | 20.74 | 16.70 | 20.45 | 0.00 | - | 1 | 24 | 44.42% |
| COP240816C00110000 | 2024-05-17 1:37PM EDT | 110.00 | 13.31 | 13.90 | 14.45 | -1.60 | -10.73% | 1 | 168 | 31.04% |
| COP240816C00115000 | 2024-05-09 3:20PM EDT | 115.00 | 11.40 | 9.80 | 10.35 | 0.00 | - | 7 | 707 | 27.52% |
| COP240816C00120000 | 2024-05-17 10:08AM EDT | 120.00 | 5.95 | 6.65 | 6.90 | +0.10 | +1.71% | 4 | 561 | 25.10% |
| COP240816C00125000 | 2024-05-17 3:42PM EDT | 125.00 | 4.20 | 4.05 | 4.20 | +0.65 | +18.31% | 30 | 547 | 23.32% |
| COP240816C00130000 | 2024-05-17 3:57PM EDT | 130.00 | 2.27 | 2.28 | 2.37 | +0.39 | +20.74% | 369 | 1,085 | 22.32% |
| COP240816C00135000 | 2024-05-17 3:53PM EDT | 135.00 | 1.25 | 1.14 | 1.39 | +0.15 | +13.64% | 49 | 928 | 22.64% |
| COP240816C00140000 | 2024-05-17 3:57PM EDT | 140.00 | 0.62 | 0.60 | 0.78 | +0.12 | +24.00% | 342 | 1,092 | 22.90% |
| COP240816C00145000 | 2024-05-17 12:52PM EDT | 145.00 | 0.25 | 0.29 | 0.34 | -0.08 | -24.24% | 7 | 500 | 22.07% |
| COP240816C00150000 | 2024-05-17 2:47PM EDT | 150.00 | 0.15 | 0.14 | 0.18 | -0.02 | -11.76% | 24 | 128 | 22.51% |
| COP240816C00155000 | 2024-04-19 9:41AM EDT | 155.00 | 1.12 | 0.07 | 0.11 | 0.00 | - | 1 | 11 | 23.44% |
| COP240816C00160000 | 2024-05-10 1:31PM EDT | 160.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 10 | 28 | 24.81% |
| COP240816C00165000 | 2024-04-30 3:25PM EDT | 165.00 | 0.22 | 0.00 | 2.14 | 0.00 | - | 12 | 32 | 52.05% |
| COP240816C00170000 | 2024-05-03 3:46PM EDT | 170.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 42 | 55.32% |
| COP240816C00175000 | 2024-03-14 11:01AM EDT | 175.00 | 0.08 | 0.30 | 0.37 | 0.00 | - | 2 | 1 | 39.75% |
| COP240816C00180000 | 2024-04-15 10:37AM EDT | 180.00 | 0.21 | 0.00 | 2.13 | 0.00 | - | - | 1 | 51.89% |
| COP240816C00190000 | 2024-04-05 11:43AM EDT | 190.00 | 0.13 | 0.00 | 1.04 | 0.00 | - | 1 | 1 | 56.81% |
| COP240816C00195000 | 2024-04-12 9:34AM EDT | 195.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 15 | 15 | 54.30% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816P00060000 | 2024-01-02 1:54PM EDT | 60.00 | 0.54 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 94.34% |
| COP240816P00070000 | 2024-01-16 1:56PM EDT | 70.00 | 0.70 | 0.24 | 0.32 | 0.00 | - | - | 1 | 58.11% |
| COP240816P00075000 | 2024-03-27 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| COP240816P00080000 | 2024-03-25 11:40AM EDT | 80.00 | 0.17 | 0.00 | 2.19 | 0.00 | - | 2 | 48 | 60.62% |
| COP240816P00085000 | 2024-05-10 3:08PM EDT | 85.00 | 0.08 | 0.00 | 2.18 | 0.00 | - | 3 | 36 | 53.44% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 90.00 | 0.23 | 0.12 | 0.15 | 0.00 | - | 47 | 119 | 30.96% |
| COP240816P00095000 | 2024-05-08 1:22PM EDT | 95.00 | 0.27 | 0.16 | 0.20 | 0.00 | - | 1 | 583 | 27.44% |
| COP240816P00100000 | 2024-05-17 3:57PM EDT | 100.00 | 0.34 | 0.33 | 0.36 | -0.22 | -39.29% | 325 | 666 | 25.46% |
| COP240816P00105000 | 2024-05-16 1:08PM EDT | 105.00 | 0.76 | 0.59 | 0.67 | -0.04 | -5.00% | 22 | 524 | 23.76% |
| COP240816P00110000 | 2024-05-17 3:57PM EDT | 110.00 | 1.21 | 0.98 | 1.40 | -0.41 | -25.31% | 361 | 1,201 | 23.26% |
| COP240816P00115000 | 2024-05-17 2:41PM EDT | 115.00 | 2.34 | 2.21 | 2.29 | -0.21 | -8.24% | 186 | 1,411 | 21.07% |
| COP240816P00120000 | 2024-05-17 10:43AM EDT | 120.00 | 4.50 | 3.85 | 4.00 | -0.35 | -7.22% | 10 | 904 | 20.09% |
| COP240816P00125000 | 2024-05-17 3:47PM EDT | 125.00 | 6.35 | 6.25 | 6.50 | -0.60 | -8.63% | 19 | 1,855 | 19.14% |
| COP240816P00130000 | 2024-05-14 2:45PM EDT | 130.00 | 10.52 | 9.10 | 10.00 | 0.00 | - | 13 | 356 | 19.07% |
| COP240816P00135000 | 2024-05-17 11:31AM EDT | 135.00 | 14.76 | 12.45 | 13.95 | -0.09 | -0.61% | 9 | 292 | 17.73% |
| COP240816P00140000 | 2024-05-15 10:03AM EDT | 140.00 | 20.75 | 16.45 | 20.20 | 0.00 | - | 3 | 0 | 30.60% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 145.00 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 96.61% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 150.00 | 20.60 | 26.05 | 29.95 | 0.00 | - | - | 1 | 37.61% |
© 2024 Yahoo. Todos os direitos reservados.