Mercado abrirá em 4 h 10 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
79,24 +0,01 (+0,01%) OURO
2.386,20 +0,70 (+0,03%) Bitcoin USD
66.157,95 -29,99 (-0,05%)
ConocoPhillips (COP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00075000 | 2024-04-22 3:20PM EDT | 75.00 | 55.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240517C00080000 | 2024-04-15 2:09PM EDT | 80.00 | 50.70 | 39.15 | 42.95 | 0.00 | - | 1 | 2 | 575.59% |
| COP240517C00085000 | 2024-05-09 1:58PM EDT | 85.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240517C00090000 | 2024-05-09 1:58PM EDT | 90.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COP240517C00095000 | 2024-05-09 1:44PM EDT | 95.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240517C00100000 | 2024-05-09 3:55PM EDT | 100.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COP240517C00105000 | 2024-05-09 3:55PM EDT | 105.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| COP240517C00110000 | 2024-05-10 1:04PM EDT | 110.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240517C00114000 | 2024-05-09 3:57PM EDT | 114.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COP240517C00115000 | 2024-05-16 2:21PM EDT | 115.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240517C00117000 | 2024-05-14 10:14AM EDT | 117.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240517C00119000 | 2024-05-15 3:55PM EDT | 119.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| COP240517C00120000 | 2024-05-16 3:59PM EDT | 120.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.78% |
| COP240517C00121000 | 2024-05-16 3:59PM EDT | 121.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 6.25% |
| COP240517C00122000 | 2024-05-16 3:42PM EDT | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| COP240517C00123000 | 2024-05-16 3:59PM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| COP240517C00124000 | 2024-05-16 3:57PM EDT | 124.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| COP240517C00125000 | 2024-05-16 2:13PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| COP240517C00126000 | 2024-05-16 3:34PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| COP240517C00127000 | 2024-05-16 10:20AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240517C00128000 | 2024-05-16 1:53PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240517C00129000 | 2024-05-16 1:44PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240517C00130000 | 2024-05-16 3:21PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| COP240517C00131000 | 2024-05-16 9:39AM EDT | 131.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 62.50% |
| COP240517C00132000 | 2024-05-15 11:05AM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240517C00133000 | 2024-05-09 10:21AM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COP240517C00134000 | 2024-05-07 9:30AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| COP240517C00135000 | 2024-05-16 11:53AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240517C00136000 | 2024-05-06 2:53PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COP240517C00137000 | 2024-04-30 3:20PM EDT | 137.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COP240517C00138000 | 2024-05-03 12:07PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COP240517C00139000 | 2024-05-13 1:06PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240517C00140000 | 2024-05-14 10:44AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COP240517C00142000 | 2024-05-01 2:33PM EDT | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240517C00143000 | 2024-05-03 12:07PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COP240517C00144000 | 2024-05-06 9:30AM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COP240517C00145000 | 2024-05-16 11:26AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COP240517C00150000 | 2024-05-07 10:56AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| COP240517C00152500 | 2024-05-06 12:31PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COP240517C00155000 | 2024-05-01 9:30AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240517C00160000 | 2024-05-07 10:11AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP240517C00165000 | 2024-04-24 10:35AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP240517C00170000 | 2023-11-24 1:12PM EDT | 170.00 | 0.65 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 320.31% |
| COP240517C00180000 | 2023-10-13 2:19PM EDT | 180.00 | 0.95 | 0.11 | 0.26 | 0.00 | - | 10 | 40 | 370.70% |
| COP240517C00185000 | 2023-12-28 2:45PM EDT | 185.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | 2 | 3 | 398.44% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00055000 | 2024-02-15 3:10PM EDT | 55.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 964.45% |
| COP240517P00060000 | 2024-03-25 12:09PM EDT | 60.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 15 | 554.69% |
| COP240517P00065000 | 2023-11-21 3:10PM EDT | 65.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 540.63% |
| COP240517P00070000 | 2024-05-09 3:58PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240517P00075000 | 2024-05-09 3:24PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COP240517P00080000 | 2024-04-01 10:42AM EDT | 80.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 40 | 554.30% |
| COP240517P00085000 | 2024-05-02 11:28AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 50.00% |
| COP240517P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COP240517P00095000 | 2024-05-10 3:50PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COP240517P00100000 | 2024-05-15 12:50PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| COP240517P00105000 | 2024-05-13 1:06PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COP240517P00110000 | 2024-05-15 10:42AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240517P00111000 | 2024-05-09 11:24AM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP240517P00113000 | 2024-05-10 3:22PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP240517P00114000 | 2024-05-09 11:35AM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240517P00115000 | 2024-05-16 1:41PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| COP240517P00116000 | 2024-05-16 10:48AM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP240517P00117000 | 2024-05-16 1:54PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240517P00118000 | 2024-05-16 2:12PM EDT | 118.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| COP240517P00119000 | 2024-05-16 3:59PM EDT | 119.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| COP240517P00120000 | 2024-05-16 3:52PM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,196 | 0 | 0.00% |
| COP240517P00121000 | 2024-05-16 3:09PM EDT | 121.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COP240517P00122000 | 2024-05-16 3:04PM EDT | 122.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COP240517P00123000 | 2024-05-16 12:39PM EDT | 123.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240517P00124000 | 2024-05-16 2:48PM EDT | 124.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240517P00125000 | 2024-05-16 10:34AM EDT | 125.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240517P00126000 | 2024-05-16 11:48AM EDT | 126.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240517P00127000 | 2024-05-16 3:52PM EDT | 127.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| COP240517P00128000 | 2024-05-16 3:33PM EDT | 128.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| COP240517P00129000 | 2024-05-15 3:10PM EDT | 129.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| COP240517P00130000 | 2024-05-16 3:33PM EDT | 130.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| COP240517P00131000 | 2024-05-15 3:24PM EDT | 131.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240517P00132000 | 2024-04-30 1:49PM EDT | 132.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240517P00133000 | 2024-05-09 3:49PM EDT | 133.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240517P00134000 | 2024-05-09 9:43AM EDT | 134.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240517P00135000 | 2024-05-15 3:24PM EDT | 135.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240517P00138000 | 2024-05-15 3:24PM EDT | 138.00 | 17.25 | 16.05 | 19.95 | 0.00 | - | 3 | 1 | 285.84% |
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 140.00 | 10.40 | 17.80 | 18.45 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.