Mercado fechará em 4 h 19 min
BOVESPA
125.219,65 +1.023,47 (+0,82%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.745,31 +5,88 (+0,01%) PETROLEO CRU
82,89 +0,16 (+0,19%) OURO
2.406,90 +8,90 (+0,37%) Bitcoin USD
64.532,64 +845,04 (+1,33%)
ConocoPhillips (COP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:40AM EDT. Mercado aberto.
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00070000 | 2024-04-16 11:35AM EDT | 70.00 | 59.55 | 58.50 | 60.60 | 0.00 | - | 10 | 20 | 400.00% |
| COP240419C00090000 | 2024-04-08 9:45AM EDT | 90.00 | 43.00 | 39.55 | 40.55 | 0.00 | - | 1 | 107 | 425.20% |
| COP240419C00095000 | 2024-03-08 11:38AM EDT | 95.00 | 18.50 | 36.95 | 39.40 | 0.00 | - | 12 | 107 | 647.07% |
| COP240419C00100000 | 2024-03-20 1:17PM EDT | 100.00 | 21.80 | 29.60 | 31.05 | 0.00 | - | 1 | 327 | 354.88% |
| COP240419C00105000 | 2024-04-17 3:17PM EDT | 105.00 | 23.55 | 24.70 | 25.00 | 0.00 | - | 20 | 374 | 243.75% |
| COP240419C00108000 | 2024-04-10 1:19PM EDT | 108.00 | 24.20 | 21.65 | 22.00 | 0.00 | - | 2 | 4 | 213.09% |
| COP240419C00110000 | 2024-04-18 2:12PM EDT | 110.00 | 17.80 | 19.75 | 20.00 | 0.00 | - | 2 | 1,819 | 202.34% |
| COP240419C00111000 | 2024-03-26 3:56PM EDT | 111.00 | 15.00 | 18.65 | 19.25 | 0.00 | - | 1 | 1 | 202.54% |
| COP240419C00112000 | 2024-04-12 10:00AM EDT | 112.00 | 22.55 | 17.60 | 18.10 | 0.00 | - | 2 | 2 | 181.25% |
| COP240419C00113000 | 2024-03-26 12:06PM EDT | 113.00 | 13.20 | 16.70 | 17.00 | 0.00 | - | 3 | 3 | 172.46% |
| COP240419C00114000 | 2024-04-18 3:39PM EDT | 114.00 | 13.66 | 15.65 | 15.95 | 0.00 | - | 10 | 10 | 157.42% |
| COP240419C00115000 | 2024-04-19 11:09AM EDT | 115.00 | 15.40 | 14.75 | 14.95 | +2.57 | +20.03% | 36 | 3,744 | 154.69% |
| COP240419C00117000 | 2024-04-19 9:57AM EDT | 117.00 | 12.80 | 12.65 | 12.85 | +2.20 | +20.75% | 1 | 16 | 125.39% |
| COP240419C00118000 | 2024-04-19 10:22AM EDT | 118.00 | 12.07 | 11.60 | 11.95 | +1.85 | +18.10% | 3 | 60 | 119.92% |
| COP240419C00119000 | 2024-04-16 10:55AM EDT | 119.00 | 10.43 | 10.50 | 11.00 | 0.00 | - | 1 | 71 | 108.59% |
| COP240419C00120000 | 2024-04-19 11:12AM EDT | 120.00 | 10.50 | 9.75 | 9.95 | +2.93 | +38.71% | 27 | 5,245 | 110.16% |
| COP240419C00121000 | 2024-04-18 11:50AM EDT | 121.00 | 7.00 | 8.30 | 9.00 | 0.00 | - | 10 | 206 | 79.30% |
| COP240419C00122000 | 2024-04-18 2:03PM EDT | 122.00 | 5.81 | 7.65 | 7.95 | 0.00 | - | 1 | 212 | 87.70% |
| COP240419C00123000 | 2024-04-18 11:50AM EDT | 123.00 | 5.00 | 6.35 | 7.00 | 0.00 | - | 10 | 206 | 66.80% |
| COP240419C00124000 | 2024-04-18 11:57AM EDT | 124.00 | 4.20 | 5.75 | 5.95 | 0.00 | - | 1 | 113 | 73.44% |
| COP240419C00125000 | 2024-04-19 11:19AM EDT | 125.00 | 4.95 | 4.65 | 4.95 | +2.00 | +67.80% | 125 | 2,867 | 60.35% |
| COP240419C00126000 | 2024-04-18 3:52PM EDT | 126.00 | 2.05 | 3.75 | 4.00 | 0.00 | - | 13 | 304 | 55.37% |
| COP240419C00127000 | 2024-04-19 10:58AM EDT | 127.00 | 3.03 | 2.71 | 3.00 | +1.76 | +138.58% | 6 | 422 | 51.27% |
| COP240419C00128000 | 2024-04-19 11:16AM EDT | 128.00 | 2.18 | 1.74 | 1.85 | +1.57 | +257.38% | 47 | 479 | 32.42% |
| COP240419C00129000 | 2024-04-19 11:12AM EDT | 129.00 | 1.44 | 0.92 | 1.01 | +1.16 | +414.29% | 478 | 855 | 26.17% |
| COP240419C00130000 | 2024-04-19 11:23AM EDT | 130.00 | 0.29 | 0.25 | 0.29 | +0.14 | +93.33% | 178 | 1,827 | 17.92% |
| COP240419C00131000 | 2024-04-19 11:07AM EDT | 131.00 | 0.20 | 0.07 | 0.09 | +0.05 | +33.33% | 125 | 672 | 19.34% |
| COP240419C00132000 | 2024-04-19 11:18AM EDT | 132.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 121 | 838 | 23.05% |
| COP240419C00133000 | 2024-04-19 10:21AM EDT | 133.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 65 | 762 | 30.08% |
| COP240419C00134000 | 2024-04-19 10:01AM EDT | 134.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 659 | 34.77% |
| COP240419C00135000 | 2024-04-19 10:02AM EDT | 135.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 931 | 41.02% |
| COP240419C00136000 | 2024-04-18 3:11PM EDT | 136.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 903 | 47.27% |
| COP240419C00137000 | 2024-04-19 9:40AM EDT | 137.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 322 | 50.00% |
| COP240419C00138000 | 2024-04-19 11:05AM EDT | 138.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 12 | 617 | 53.13% |
| COP240419C00139000 | 2024-04-17 11:07AM EDT | 139.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 600 | 56.25% |
| COP240419C00140000 | 2024-04-17 12:36PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 408 | 56.25% |
| COP240419C00141000 | 2024-04-16 3:54PM EDT | 141.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 35 | 59.38% |
| COP240419C00142000 | 2024-04-15 9:51AM EDT | 142.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 31 | 217 | 65.63% |
| COP240419C00143000 | 2024-04-16 1:28PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 421 | 68.75% |
| COP240419C00145000 | 2024-04-10 2:48PM EDT | 145.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 33 | 78.13% |
| COP240419C00147000 | 2024-04-12 10:21AM EDT | 147.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 87.50% |
| COP240419C00150000 | 2024-04-15 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 98.44% |
| COP240419C00155000 | 2024-03-18 9:30AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419P00055000 | 2024-01-23 1:14PM EDT | 55.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 550.00% |
| COP240419P00060000 | 2024-01-22 2:27PM EDT | 60.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 500.00% |
| COP240419P00075000 | 2024-01-16 1:12PM EDT | 75.00 | 0.21 | 0.02 | 0.54 | 0.00 | - | - | 2 | 539.84% |
| COP240419P00080000 | 2024-04-15 9:59AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,000 | 825 | 300.00% |
| COP240419P00085000 | 2024-03-25 11:42AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,003 | 262.50% |
| COP240419P00090000 | 2024-04-18 1:27PM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 3,768 | 231.25% |
| COP240419P00095000 | 2024-04-18 11:57AM EDT | 95.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 4 | 1,374 | 196.88% |
| COP240419P00100000 | 2024-04-04 3:22PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 410 | 168.75% |
| COP240419P00105000 | 2024-04-18 2:24PM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 2,045 | 137.50% |
| COP240419P00107000 | 2024-04-08 2:53PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 63 | 128.13% |
| COP240419P00110000 | 2024-04-18 2:24PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,463 | 112.50% |
| COP240419P00111000 | 2024-03-19 9:30AM EDT | 111.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 198.44% |
| COP240419P00112000 | 2024-04-15 3:13PM EDT | 112.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 47 | 98.44% |
| COP240419P00113000 | 2024-04-04 11:21AM EDT | 113.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 93.75% |
| COP240419P00114000 | 2024-04-18 1:43PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 174 | 87.50% |
| COP240419P00115000 | 2024-04-05 11:11AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 20 | 2,354 | 84.38% |
| COP240419P00116000 | 2024-04-05 1:30PM EDT | 116.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 20 | 75 | 78.13% |
| COP240419P00117000 | 2024-04-05 1:28PM EDT | 117.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 40 | 109 | 71.88% |
| COP240419P00118000 | 2024-04-08 3:58PM EDT | 118.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 90 | 65.63% |
| COP240419P00119000 | 2024-04-12 3:47PM EDT | 119.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 9 | 45 | 60.94% |
| COP240419P00120000 | 2024-04-19 11:06AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 2,669 | 56.25% |
| COP240419P00121000 | 2024-04-18 11:41AM EDT | 121.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 106 | 57.81% |
| COP240419P00122000 | 2024-04-17 3:05PM EDT | 122.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 151 | 53.13% |
| COP240419P00123000 | 2024-04-15 12:46PM EDT | 123.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 225 | 366 | 46.88% |
| COP240419P00124000 | 2024-04-18 9:50AM EDT | 124.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 24 | 301 | 40.63% |
| COP240419P00125000 | 2024-04-19 10:21AM EDT | 125.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 17 | 793 | 34.38% |
| COP240419P00126000 | 2024-04-19 10:30AM EDT | 126.00 | 0.02 | 0.00 | 0.03 | -0.26 | -92.86% | 151 | 563 | 29.69% |
| COP240419P00127000 | 2024-04-19 11:06AM EDT | 127.00 | 0.02 | 0.01 | 0.03 | -0.43 | -95.56% | 70 | 570 | 22.66% |
| COP240419P00128000 | 2024-04-19 10:06AM EDT | 128.00 | 0.06 | 0.02 | 0.05 | -0.82 | -93.18% | 41 | 280 | 17.19% |
| COP240419P00129000 | 2024-04-19 10:59AM EDT | 129.00 | 0.12 | 0.11 | 0.13 | -1.71 | -93.44% | 30 | 313 | 12.31% |
| COP240419P00130000 | 2024-04-19 11:00AM EDT | 130.00 | 0.43 | 0.44 | 0.50 | -1.30 | -75.14% | 43 | 452 | 6.84% |
| COP240419P00131000 | 2024-04-19 10:22AM EDT | 131.00 | 1.12 | 1.21 | 1.31 | -2.14 | -65.64% | 3 | 354 | 0.00% |
| COP240419P00132000 | 2024-04-19 10:28AM EDT | 132.00 | 1.87 | 2.16 | 2.27 | -2.70 | -59.08% | 8 | 92 | 0.00% |
| COP240419P00133000 | 2024-04-19 9:30AM EDT | 133.00 | 4.84 | 3.00 | 3.30 | -0.35 | -6.74% | 1 | 164 | 0.00% |
| COP240419P00134000 | 2024-04-18 10:22AM EDT | 134.00 | 6.00 | 4.10 | 4.65 | 0.00 | - | 6 | 45 | 52.54% |
| COP240419P00135000 | 2024-04-17 3:42PM EDT | 135.00 | 6.74 | 5.10 | 5.95 | 0.00 | - | 6 | 1 | 80.96% |
| COP240419P00136000 | 2024-04-16 10:45AM EDT | 136.00 | 6.90 | 5.70 | 6.45 | 0.00 | - | 2 | 2 | 0.00% |
| COP240419P00137000 | 2024-04-16 2:09PM EDT | 137.00 | 7.50 | 6.15 | 8.50 | 0.00 | - | 3 | 0 | 129.69% |
| COP240419P00138000 | 2024-04-12 9:59AM EDT | 138.00 | 4.10 | 7.90 | 8.30 | 0.00 | - | 1 | 0 | 0.00% |
| COP240419P00140000 | 2024-04-15 10:16AM EDT | 140.00 | 10.80 | 10.00 | 10.35 | +3.10 | +40.26% | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.