Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.021,56 -621,44 (-1,01%)
ConocoPhillips (COP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218C00055000 | 2024-05-31 2:13PM EDT | 55.00 | 62.29 | 57.50 | 62.50 | 0.00 | - | 1 | 21 | 40.79% |
| COP261218C00060000 | 2024-06-03 3:26PM EDT | 60.00 | 55.25 | 53.50 | 58.00 | 0.00 | - | 1 | 23 | 38.61% |
| COP261218C00065000 | 2024-01-16 4:58PM EDT | 65.00 | 45.25 | 46.50 | 51.50 | 0.00 | - | - | 10 | 29.43% |
| COP261218C00070000 | 2024-04-26 2:22PM EDT | 70.00 | 62.60 | 48.10 | 52.40 | 0.00 | - | 3 | 4 | 43.01% |
| COP261218C00075000 | 2024-04-11 12:54PM EDT | 75.00 | 59.90 | 49.05 | 53.50 | 0.00 | - | 2 | 4 | 52.23% |
| COP261218C00080000 | 2024-05-29 10:13AM EDT | 80.00 | 42.17 | 38.60 | 42.95 | 0.00 | - | 3 | 13 | 36.14% |
| COP261218C00085000 | 2024-03-25 12:35PM EDT | 85.00 | 47.07 | 49.85 | 51.45 | 0.00 | - | 3 | 10 | 56.47% |
| COP261218C00090000 | 2024-06-07 2:08PM EDT | 90.00 | 31.87 | 31.50 | 35.95 | 0.00 | - | 10 | 17 | 34.24% |
| COP261218C00095000 | 2024-06-11 10:23AM EDT | 95.00 | 30.30 | 28.05 | 32.90 | 0.00 | - | 4 | 21 | 33.74% |
| COP261218C00100000 | 2024-06-03 2:45PM EDT | 100.00 | 27.37 | 25.05 | 29.90 | 0.00 | - | 3 | 3 | 33.05% |
| COP261218C00105000 | 2024-06-14 12:19PM EDT | 105.00 | 20.80 | 22.75 | 27.40 | 0.00 | - | 4 | 5 | 32.91% |
| COP261218C00110000 | 2024-06-24 3:25PM EDT | 110.00 | 22.35 | 20.30 | 24.25 | 0.00 | - | 15 | 116 | 31.55% |
| COP261218C00115000 | 2024-06-14 9:55AM EDT | 115.00 | 19.78 | 17.70 | 22.15 | +2.53 | +14.67% | 2 | 20 | 31.51% |
| COP261218C00120000 | 2024-06-18 2:55PM EDT | 120.00 | 14.73 | 15.65 | 20.00 | 0.00 | - | 1 | 27 | 31.17% |
| COP261218C00125000 | 2024-06-17 11:12AM EDT | 125.00 | 13.10 | 13.65 | 18.10 | 0.00 | - | 25 | 72 | 30.96% |
| COP261218C00130000 | 2024-06-17 11:12AM EDT | 130.00 | 11.90 | 11.90 | 16.45 | 0.00 | - | 25 | 40 | 30.90% |
| COP261218C00135000 | 2024-06-24 3:58PM EDT | 135.00 | 12.00 | 10.00 | 14.85 | 0.00 | - | 1 | 209 | 30.71% |
| COP261218C00140000 | 2024-06-27 11:48AM EDT | 140.00 | 10.81 | 8.50 | 13.30 | +0.22 | +2.08% | 1 | 98 | 30.40% |
| COP261218C00145000 | 2024-06-14 12:11PM EDT | 145.00 | 7.78 | 7.15 | 11.85 | 0.00 | - | 1 | 12 | 30.06% |
| COP261218C00150000 | 2024-06-20 12:46PM EDT | 150.00 | 7.50 | 6.05 | 10.85 | 0.00 | - | 6 | 16 | 30.20% |
| COP261218C00155000 | 2024-06-18 3:41PM EDT | 155.00 | 5.50 | 5.05 | 9.95 | 0.00 | - | 1 | 11 | 30.35% |
| COP261218C00160000 | 2024-05-22 11:13AM EDT | 160.00 | 8.67 | 3.55 | 7.70 | 0.00 | - | 1 | 10 | 28.24% |
| COP261218C00165000 | 2024-05-29 10:37AM EDT | 165.00 | 6.30 | 3.05 | 7.95 | 0.00 | - | 5 | 5 | 29.93% |
| COP261218C00170000 | 2024-06-17 11:07AM EDT | 170.00 | 3.90 | 2.72 | 7.10 | 0.00 | - | 10 | 36 | 29.74% |
| COP261218C00175000 | 2024-04-26 2:22PM EDT | 175.00 | 11.00 | 5.30 | 6.10 | 0.00 | - | 3 | 3 | 29.15% |
| COP261218C00180000 | 2024-05-06 9:30AM EDT | 180.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| COP261218C00185000 | 2024-05-02 3:24PM EDT | 185.00 | 6.38 | 2.59 | 4.60 | 0.00 | - | 15 | 5 | 28.40% |
| COP261218C00200000 | 2024-06-24 1:54PM EDT | 200.00 | 1.98 | 1.51 | 2.98 | 0.00 | - | 2 | 13 | 27.48% |
Opções de vendapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218P00055000 | 2024-06-12 11:05AM EDT | 55.00 | 1.57 | 0.00 | 2.61 | 0.00 | - | 10 | 69 | 38.71% |
| COP261218P00060000 | 2024-06-07 12:24PM EDT | 60.00 | 2.12 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 43.13% |
| COP261218P00065000 | 2024-06-04 9:30AM EDT | 65.00 | 2.60 | 0.00 | 3.60 | 0.00 | - | 1 | 10 | 34.79% |
| COP261218P00070000 | 2024-06-18 11:13AM EDT | 70.00 | 3.32 | 2.37 | 4.15 | 0.00 | - | 1 | 19 | 32.88% |
| COP261218P00075000 | 2024-06-21 11:47AM EDT | 75.00 | 4.30 | 3.45 | 5.35 | 0.00 | - | 1 | 78 | 32.55% |
| COP261218P00080000 | 2024-06-27 11:48AM EDT | 80.00 | 5.09 | 3.35 | 6.40 | +0.42 | +8.99% | 1 | 613 | 31.48% |
| COP261218P00085000 | 2024-06-26 1:26PM EDT | 85.00 | 5.87 | 3.90 | 7.30 | 0.00 | - | 2 | 26 | 29.87% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 90.00 | 5.75 | 6.50 | 6.85 | 0.00 | - | 5 | 49 | 25.58% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 95.00 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 23.55% |
| COP261218P00100000 | 2024-06-14 10:18AM EDT | 100.00 | 11.60 | 7.95 | 12.45 | 0.00 | - | 1 | 1,185 | 28.20% |
| COP261218P00105000 | 2024-06-03 11:45AM EDT | 105.00 | 11.65 | 9.55 | 14.40 | 0.00 | - | 1 | 1 | 27.44% |
| COP261218P00110000 | 2024-06-21 1:18PM EDT | 110.00 | 14.65 | 12.25 | 16.50 | 0.00 | - | 13 | 591 | 26.65% |
| COP261218P00115000 | 2024-06-27 11:48AM EDT | 115.00 | 15.95 | 14.00 | 18.50 | -0.34 | -2.09% | 1 | 35 | 25.46% |
| COP261218P00120000 | 2024-05-30 2:42PM EDT | 120.00 | 19.20 | 16.05 | 20.75 | 0.00 | - | 63 | 71 | 24.38% |
| COP261218P00125000 | 2024-05-30 2:42PM EDT | 125.00 | 21.90 | 19.25 | 23.50 | 0.00 | - | 114 | 117 | 23.73% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 130.00 | 18.60 | 21.75 | 22.85 | 0.00 | - | 4 | 7 | 17.91% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 135.00 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 16.70% |
© 2024 Yahoo. Todos os direitos reservados.