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
79,06 +0,06 (+0,08%) OURO
2.313,40 +3,80 (+0,16%) Bitcoin USD
59.124,39 +1.308,33 (+2,26%)
ConocoPhillips (COP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00110000 | 2024-04-26 2:03PM EDT | 2024-05-17 | 20.47 | 11.90 | 13.55 | 0.00 | - | 4 | 1,083 | 55.03% |
| COP240621C00110000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 13.75 | 12.05 | 13.65 | -1.73 | -11.18% | 1 | 2,629 | 31.68% |
| COP240719C00110000 | 2024-05-01 10:20AM EDT | 2024-07-19 | 16.70 | 13.50 | 14.15 | 0.00 | - | 10 | 249 | 28.76% |
| COP240816C00110000 | 2024-05-02 2:16PM EDT | 2024-08-16 | 15.20 | 14.55 | 16.40 | -11.08 | -42.16% | 3 | 164 | 35.86% |
| COP240920C00110000 | 2024-04-22 2:34PM EDT | 2024-09-20 | 23.05 | 13.75 | 16.85 | 0.00 | - | 169 | 178 | 32.94% |
| COP241115C00110000 | 2024-04-26 3:07PM EDT | 2024-11-15 | 24.05 | 17.05 | 17.65 | 0.00 | - | 20 | 41 | 30.55% |
| COP241220C00110000 | 2024-04-15 11:08AM EDT | 2024-12-20 | 26.80 | 17.85 | 18.40 | 0.00 | - | 1 | 179 | 30.43% |
| COP250117C00110000 | 2024-04-29 9:36AM EDT | 2025-01-17 | 25.15 | 17.40 | 19.40 | 0.00 | - | 1 | 1,738 | 31.56% |
| COP250620C00110000 | 2024-05-02 11:20AM EDT | 2025-06-20 | 21.40 | 19.80 | 22.25 | -1.90 | -8.15% | 1 | 33 | 31.24% |
| COP260116C00110000 | 2024-04-30 2:59PM EDT | 2026-01-16 | 29.40 | 25.00 | 26.55 | 0.00 | - | 1 | 216 | 32.97% |
| COP261218C00110000 | 2024-04-10 9:30AM EDT | 2026-12-18 | 36.78 | 27.10 | 29.60 | 0.00 | - | 2 | 40 | 30.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00110000 | 2024-04-30 9:41AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 14 | 60.16% |
| COP240510P00110000 | 2024-05-02 12:28PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1 | 272 | 32.23% |
| COP240517P00110000 | 2024-05-02 1:32PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.13 | -0.05 | -27.78% | 5 | 2,367 | 29.59% |
| COP240524P00110000 | 2024-05-01 2:20PM EDT | 2024-05-24 | 0.29 | 0.19 | 0.24 | 0.00 | - | 2 | 3 | 28.08% |
| COP240531P00110000 | 2024-05-02 12:07PM EDT | 2024-05-31 | 0.36 | 0.27 | 0.41 | +0.05 | +16.13% | 2 | 2 | 28.00% |
| COP240621P00110000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 0.71 | 0.69 | 0.80 | +0.08 | +12.70% | 453 | 3,354 | 26.07% |
| COP240719P00110000 | 2024-05-01 11:50AM EDT | 2024-07-19 | 1.15 | 1.17 | 1.24 | 0.00 | - | 1 | 190 | 24.34% |
| COP240816P00110000 | 2024-04-30 1:03PM EDT | 2024-08-16 | 1.51 | 1.96 | 2.05 | 0.00 | - | 1 | 1,197 | 25.54% |
| COP240920P00110000 | 2024-05-02 11:27AM EDT | 2024-09-20 | 2.58 | 2.60 | 2.70 | +0.79 | +44.13% | 11 | 4,166 | 25.09% |
| COP241115P00110000 | 2024-04-16 12:15PM EDT | 2024-11-15 | 3.20 | 3.85 | 4.05 | 0.00 | - | 160 | 161 | 26.04% |
| COP241220P00110000 | 2024-04-30 10:33AM EDT | 2024-12-20 | 3.60 | 4.60 | 4.85 | 0.00 | - | 2 | 362 | 26.50% |
| COP250117P00110000 | 2024-05-01 12:13PM EDT | 2025-01-17 | 4.85 | 5.10 | 5.40 | 0.00 | - | 504 | 6,993 | 26.63% |
| COP250620P00110000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 6.30 | 7.40 | 7.85 | 0.00 | - | 10 | 1,555 | 26.59% |
| COP260116P00110000 | 2024-04-04 2:34PM EDT | 2026-01-16 | 8.08 | 10.15 | 10.65 | 0.00 | - | 1 | 209 | 26.62% |
| COP260618P00110000 | 2024-01-24 1:42PM EDT | 2026-06-18 | 17.85 | 14.65 | 16.30 | 0.00 | - | 2 | 7 | 32.71% |
| COP261218P00110000 | 2024-04-24 3:52PM EDT | 2026-12-18 | 11.30 | 12.90 | 13.60 | 0.00 | - | 250 | 552 | 25.64% |
© 2024 Yahoo. Todos os direitos reservados.