Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.261,74 -625,16 (-0,93%)
ConocoPhillips (COP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:115.00
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00115000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | -0.17 | -73.91% | 62 | 6,816 | 22.46% |
| COP240628C00115000 | 2024-06-14 1:08PM EDT | 2024-06-28 | 0.34 | 0.23 | 0.30 | -0.21 | -38.18% | 28 | 122 | 22.12% |
| COP240705C00115000 | 2024-06-14 12:57PM EDT | 2024-07-05 | 0.52 | 0.43 | 0.47 | -0.22 | -29.73% | 2 | 32 | 20.90% |
| COP240712C00115000 | 2024-06-14 12:32PM EDT | 2024-07-12 | 0.69 | 0.25 | 1.08 | -0.23 | -25.00% | 5 | 18 | 25.12% |
| COP240719C00115000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 0.94 | 0.94 | 0.98 | -0.52 | -35.62% | 257 | 4,994 | 21.53% |
| COP240726C00115000 | 2024-06-14 10:55AM EDT | 2024-07-26 | 1.31 | 0.97 | 1.55 | -0.23 | -14.94% | 4 | 8 | 24.37% |
| COP240816C00115000 | 2024-06-14 3:23PM EDT | 2024-08-16 | 1.98 | 2.00 | 2.08 | -0.63 | -24.14% | 215 | 1,100 | 23.23% |
| COP240920C00115000 | 2024-06-14 3:34PM EDT | 2024-09-20 | 2.85 | 2.88 | 2.97 | -0.40 | -12.31% | 110 | 1,071 | 22.91% |
| COP241115C00115000 | 2024-06-14 3:43PM EDT | 2024-11-15 | 4.73 | 3.60 | 5.60 | -2.04 | -30.13% | 4 | 1,567 | 27.89% |
| COP241220C00115000 | 2024-06-14 3:07PM EDT | 2024-12-20 | 5.50 | 5.25 | 5.50 | -0.50 | -8.33% | 50 | 400 | 24.85% |
| COP250117C00115000 | 2024-06-14 12:50PM EDT | 2025-01-17 | 6.25 | 6.00 | 6.30 | -0.85 | -11.97% | 11 | 2,008 | 25.60% |
| COP250321C00115000 | 2024-06-13 3:03PM EDT | 2025-03-21 | 8.50 | 7.25 | 7.75 | 0.00 | - | 25 | 61 | 26.36% |
| COP250620C00115000 | 2024-06-14 11:40AM EDT | 2025-06-20 | 9.75 | 8.65 | 9.85 | -2.40 | -19.75% | 10 | 658 | 27.69% |
| COP260116C00115000 | 2024-06-12 3:34PM EDT | 2026-01-16 | 14.05 | 12.40 | 14.20 | -0.50 | -3.44% | 50 | 283 | 30.02% |
| COP260618C00115000 | 2024-06-13 2:17PM EDT | 2026-06-18 | 15.85 | 13.50 | 15.60 | 0.00 | - | 19 | 3 | 28.98% |
| COP261218C00115000 | 2024-06-14 9:55AM EDT | 2026-12-18 | 17.25 | 14.85 | 19.20 | -0.90 | -4.96% | 1 | 19 | 31.16% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00115000 | 2024-06-14 1:45PM EDT | 2024-06-21 | 5.30 | 5.30 | 5.75 | +1.19 | +28.95% | 81 | 3,479 | 25.49% |
| COP240628P00115000 | 2024-06-14 10:51AM EDT | 2024-06-28 | 5.70 | 5.10 | 6.00 | +1.05 | +22.58% | 3 | 52 | 24.05% |
| COP240705P00115000 | 2024-06-13 10:47AM EDT | 2024-07-05 | 4.71 | 4.80 | 5.95 | 0.00 | - | 3 | 4 | 18.80% |
| COP240712P00115000 | 2024-06-12 11:02AM EDT | 2024-07-12 | 4.20 | 4.90 | 6.15 | 0.00 | - | 2 | 3 | 19.02% |
| COP240719P00115000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 6.15 | 5.70 | 6.30 | +1.32 | +27.33% | 69 | 2,756 | 18.64% |
| COP240726P00115000 | 2024-06-12 2:48PM EDT | 2024-07-26 | 4.45 | 5.75 | 6.40 | 0.00 | - | 4 | 3 | 17.96% |
| COP240816P00115000 | 2024-06-12 11:30AM EDT | 2024-08-16 | 7.06 | 6.70 | 7.45 | +1.26 | +21.72% | 2 | 3,350 | 21.75% |
| COP240920P00115000 | 2024-06-14 12:49PM EDT | 2024-09-20 | 7.65 | 7.65 | 9.90 | +0.75 | +10.87% | 11 | 957 | 29.04% |
| COP241115P00115000 | 2024-06-14 12:27PM EDT | 2024-11-15 | 9.32 | 8.70 | 9.65 | +1.07 | +12.97% | 15 | 819 | 22.26% |
| COP241220P00115000 | 2024-06-10 1:39PM EDT | 2024-12-20 | 7.75 | 9.60 | 10.25 | 0.00 | - | 4 | 409 | 22.07% |
| COP250117P00115000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 10.25 | 10.00 | 10.40 | +0.54 | +5.56% | 11 | 2,635 | 21.06% |
| COP250321P00115000 | 2024-06-13 11:35AM EDT | 2025-03-21 | 10.33 | 11.10 | 11.65 | 0.00 | - | 1 | 606 | 21.87% |
| COP250620P00115000 | 2024-06-13 11:33AM EDT | 2025-06-20 | 12.40 | 12.35 | 13.40 | 0.00 | - | 2 | 1,399 | 23.02% |
| COP260116P00115000 | 2024-06-11 3:16PM EDT | 2026-01-16 | 13.55 | 14.25 | 15.50 | 0.00 | - | 21 | 311 | 22.22% |
| COP260618P00115000 | 2024-06-14 1:12PM EDT | 2026-06-18 | 16.60 | 15.10 | 18.10 | +3.20 | +23.88% | 2 | 7 | 23.98% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 17.19% |
© 2024 Yahoo. Todos os direitos reservados.