Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.619,81 -756,40 (-1,11%)
ConocoPhillips (COP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00100000 | 2024-05-02 9:44AM EDT | 2024-06-21 | 23.00 | 14.50 | 17.75 | 0.00 | - | 1 | 6 | 61.99% |
| COP240719C00100000 | 2024-05-23 2:20PM EDT | 2024-07-19 | 18.37 | 15.15 | 19.75 | 0.00 | - | 5 | 5 | 58.83% |
| COP240816C00100000 | 2024-05-29 12:04PM EDT | 2024-08-16 | 15.88 | 16.50 | 20.45 | 0.00 | - | 9 | 74 | 51.40% |
| COP240920C00100000 | 2024-05-29 10:15AM EDT | 2024-09-20 | 17.50 | 17.80 | 19.40 | 0.00 | - | 10 | 17 | 36.98% |
| COP241115C00100000 | 2024-05-31 1:24PM EDT | 2024-11-15 | 18.87 | 19.15 | 19.80 | +0.42 | +2.28% | 6 | 363 | 31.98% |
| COP241220C00100000 | 2024-05-29 10:38AM EDT | 2024-12-20 | 19.30 | 19.70 | 20.45 | 0.00 | - | 2 | 9 | 31.65% |
| COP250117C00100000 | 2024-05-29 11:45AM EDT | 2025-01-17 | 19.00 | 20.25 | 21.00 | 0.00 | - | 6 | 238 | 31.63% |
| COP250620C00100000 | 2024-05-01 11:27AM EDT | 2025-06-20 | 23.10 | 22.80 | 24.20 | -7.20 | -23.76% | 1 | 3 | 32.89% |
| COP260116C00100000 | 2024-05-30 12:23PM EDT | 2026-01-16 | 24.25 | 25.25 | 27.65 | 0.00 | - | 2 | 142 | 33.38% |
| COP260618C00100000 | 2024-04-17 9:37AM EDT | 2026-06-18 | 39.80 | 30.20 | 34.30 | 0.00 | - | - | 1 | 41.44% |
| COP261218C00100000 | 2024-05-29 11:33AM EDT | 2026-12-18 | 28.50 | 27.60 | 31.25 | 0.00 | - | - | 3 | 32.35% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240614P00100000 | 2024-05-30 2:43PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.05 | 0.00 | - | 6 | 6 | 37.11% |
| COP240621P00100000 | 2024-05-31 2:45PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 11 | 2,488 | 31.84% |
| COP240628P00100000 | 2024-05-29 12:45PM EDT | 2024-06-28 | 0.13 | 0.06 | 0.11 | 0.00 | - | - | 9 | 29.69% |
| COP240705P00100000 | 2024-05-31 3:30PM EDT | 2024-07-05 | 0.12 | 0.00 | 0.14 | -0.39 | -76.47% | 1 | 2 | 27.74% |
| COP240712P00100000 | 2024-05-30 2:29PM EDT | 2024-07-12 | 0.22 | 0.10 | 0.21 | 0.00 | - | 10 | 10 | 27.34% |
| COP240719P00100000 | 2024-05-31 3:00PM EDT | 2024-07-19 | 0.22 | 0.05 | 0.22 | -0.13 | -37.14% | 16 | 855 | 25.59% |
| COP240816P00100000 | 2024-05-31 3:12PM EDT | 2024-08-16 | 0.57 | 0.29 | 0.56 | -0.19 | -25.00% | 8 | 937 | 25.37% |
| COP240920P00100000 | 2024-05-31 11:37AM EDT | 2024-09-20 | 1.09 | 0.31 | 0.90 | -0.16 | -12.80% | 1 | 557 | 24.05% |
| COP241115P00100000 | 2024-05-30 11:37AM EDT | 2024-11-15 | 2.05 | 1.51 | 1.90 | -0.12 | -5.53% | 10 | 136 | 25.33% |
| COP241220P00100000 | 2024-05-30 3:56PM EDT | 2024-12-20 | 2.85 | 2.00 | 2.40 | 0.00 | - | 26 | 835 | 25.28% |
| COP250117P00100000 | 2024-05-30 1:29PM EDT | 2025-01-17 | 3.24 | 2.45 | 2.83 | 0.00 | - | 4 | 9,096 | 25.42% |
| COP250321P00100000 | 2024-05-31 9:46AM EDT | 2025-03-21 | 3.80 | 3.40 | 3.65 | -0.20 | -5.00% | 1 | 101 | 25.28% |
| COP250620P00100000 | 2024-05-30 3:47PM EDT | 2025-06-20 | 5.60 | 4.55 | 4.90 | 0.00 | - | 60 | 711 | 25.56% |
| COP260116P00100000 | 2024-05-29 10:26AM EDT | 2026-01-16 | 7.49 | 6.85 | 7.50 | 0.00 | - | 1 | 1,776 | 26.03% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 7.41 | 5.95 | 9.10 | 0.00 | - | 2 | 445 | 26.11% |
| COP261218P00100000 | 2024-05-30 2:56PM EDT | 2026-12-18 | 10.30 | 9.35 | 10.40 | 0.00 | - | 800 | 1,158 | 25.49% |
© 2024 Yahoo. Todos os direitos reservados.