Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,14 +0,19 (+0,24%) OURO
2.313,00 +3,40 (+0,15%) Bitcoin USD
59.328,98 +2.054,26 (+3,59%)
ConocoPhillips (COP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:105.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00105000 | 2024-04-22 2:34PM EDT | 2024-05-17 | 25.91 | 16.05 | 19.50 | 0.00 | - | 169 | 311 | 55.66% |
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 2024-05-24 | 25.05 | 16.30 | 19.05 | 0.00 | - | 1 | 1 | 67.21% |
| COP240621C00105000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 20.23 | 15.25 | 19.55 | 0.00 | - | 1 | 390 | 48.99% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 2024-07-19 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 63.86% |
| COP240816C00105000 | 2024-04-11 10:11AM EDT | 2024-08-16 | 28.54 | 18.30 | 19.35 | 0.00 | - | 1 | 23 | 32.45% |
| COP240920C00105000 | 2024-04-18 11:14AM EDT | 2024-09-20 | 24.50 | 19.30 | 19.85 | 0.00 | - | 1 | 40 | 30.66% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 2024-12-20 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 64.32% |
| COP250117C00105000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 24.25 | 22.10 | 23.70 | 0.00 | - | 13 | 1,302 | 35.04% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 2025-06-20 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 50.05% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 35.13 | 25.95 | 29.25 | 0.00 | - | 5 | 89 | 33.06% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 2026-06-18 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 20.26% |
| COP261218C00105000 | 2024-05-01 3:15PM EDT | 2026-12-18 | 34.00 | 29.60 | 32.45 | 0.00 | - | 1 | 1 | 31.38% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00105000 | 2024-04-26 3:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 1.27 | 0.00 | - | 17 | 17 | 226.76% |
| COP240510P00105000 | 2024-05-01 10:32AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 10 | 49.81% |
| COP240517P00105000 | 2024-05-01 11:53AM EDT | 2024-05-17 | 0.09 | 0.04 | 0.07 | 0.00 | - | 18 | 952 | 37.31% |
| COP240621P00105000 | 2024-05-01 3:10PM EDT | 2024-06-21 | 0.35 | 0.32 | 0.38 | 0.00 | - | 2 | 2,722 | 28.17% |
| COP240719P00105000 | 2024-05-02 12:15PM EDT | 2024-07-19 | 0.69 | 0.62 | 0.67 | +0.35 | +102.94% | 8 | 505 | 26.05% |
| COP240816P00105000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 0.81 | 1.15 | 1.24 | 0.00 | - | 21 | 495 | 26.88% |
| COP240920P00105000 | 2024-04-25 10:17AM EDT | 2024-09-20 | 1.50 | 1.65 | 1.75 | +0.31 | +26.05% | 1 | 1,936 | 26.28% |
| COP241115P00105000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 2.05 | 2.50 | 2.90 | 0.00 | - | 5 | 89 | 27.19% |
| COP241220P00105000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 2.93 | 3.35 | 3.50 | 0.00 | - | 75 | 170 | 27.24% |
| COP250117P00105000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 3.10 | 3.65 | 4.10 | 0.00 | - | 30 | 1,290 | 27.72% |
| COP250620P00105000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 5.05 | 6.00 | 6.35 | 0.00 | - | 1 | 383 | 27.55% |
| COP260116P00105000 | 2024-04-22 12:18PM EDT | 2026-01-16 | 7.40 | 8.35 | 8.85 | 0.00 | - | 2 | 294 | 27.23% |
| COP260618P00105000 | 2024-04-30 12:41PM EDT | 2026-06-18 | 9.05 | 9.75 | 10.30 | 0.00 | - | 405 | 417 | 26.84% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 2026-12-18 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 26.69% |
© 2024 Yahoo. Todos os direitos reservados.