Mercado fechará em 5 h 18 min
BOVESPA
126.833,60 +909,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.834,70 +106,72 (+0,19%) PETROLEO CRU
78,91 -0,09 (-0,11%) OURO
2.307,60 -3,40 (-0,15%) Bitcoin USD
59.154,10 +1.988,31 (+3,48%)
ConocoPhillips (COP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:42AM EDT. Mercado aberto.
Preço de exercício:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00115000 | 2024-04-30 10:35AM EDT | 2024-05-03 | 13.08 | 7.60 | 10.00 | 0.00 | - | 1 | 2 | 66.80% |
| COP240510C00115000 | 2024-05-01 2:11PM EDT | 2024-05-10 | 9.14 | 7.35 | 9.35 | 0.00 | - | 4 | 6 | 46.44% |
| COP240517C00115000 | 2024-05-01 1:53PM EDT | 2024-05-17 | 8.90 | 8.65 | 10.65 | 0.00 | - | 12 | 3,039 | 52.83% |
| COP240524C00115000 | 2024-04-05 9:46AM EDT | 2024-05-24 | 17.57 | 8.15 | 9.10 | 0.00 | - | 1 | 1 | 25.39% |
| COP240621C00115000 | 2024-04-24 10:18AM EDT | 2024-06-21 | 15.00 | 7.85 | 11.40 | 0.00 | - | 1 | 6,779 | 34.66% |
| COP240719C00115000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 11.60 | 10.20 | 11.95 | 0.00 | - | 34 | 689 | 30.71% |
| COP240816C00115000 | 2024-04-16 12:56PM EDT | 2024-08-16 | 17.61 | 11.85 | 12.45 | 0.00 | - | 10 | 686 | 28.58% |
| COP240920C00115000 | 2024-05-01 10:32AM EDT | 2024-09-20 | 14.50 | 12.80 | 13.20 | 0.00 | - | 9 | 767 | 27.60% |
| COP241115C00115000 | 2024-05-01 3:45PM EDT | 2024-11-15 | 15.20 | 14.70 | 15.30 | 0.00 | - | 5 | 1,180 | 29.82% |
| COP241220C00115000 | 2024-04-15 12:25PM EDT | 2024-12-20 | 22.50 | 15.40 | 16.10 | 0.00 | - | 1 | 374 | 29.72% |
| COP250117C00115000 | 2024-04-26 10:43AM EDT | 2025-01-17 | 21.76 | 16.00 | 16.95 | 0.00 | - | 1 | 1,400 | 30.30% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 30.81% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 2026-01-16 | 30.97 | 23.20 | 24.05 | 0.00 | - | 3 | 143 | 31.43% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 25.10 | 26.25 | 0.00 | - | 1 | 0 | 31.46% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 26.95 | 28.20 | 0.00 | - | 1 | 13 | 30.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00115000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 23 | 47.27% |
| COP240510P00115000 | 2024-05-01 2:33PM EDT | 2024-05-10 | 0.23 | 0.14 | 0.17 | 0.00 | - | 16 | 24 | 30.76% |
| COP240517P00115000 | 2024-05-02 10:09AM EDT | 2024-05-17 | 0.47 | 0.38 | 0.42 | 0.00 | - | 14 | 2,727 | 29.10% |
| COP240524P00115000 | 2024-05-01 2:20PM EDT | 2024-05-24 | 0.74 | 0.56 | 0.62 | 0.00 | - | 8 | 12 | 27.39% |
| COP240531P00115000 | 2024-05-01 3:40PM EDT | 2024-05-31 | 0.81 | 0.56 | 0.95 | 0.00 | - | 1 | 7 | 27.88% |
| COP240621P00115000 | 2024-05-02 10:24AM EDT | 2024-06-21 | 1.39 | 1.35 | 1.40 | -0.05 | -3.47% | 212 | 3,497 | 24.98% |
| COP240719P00115000 | 2024-05-02 10:04AM EDT | 2024-07-19 | 2.13 | 1.97 | 2.03 | +0.18 | +9.23% | 2 | 326 | 23.73% |
| COP240816P00115000 | 2024-05-02 9:59AM EDT | 2024-08-16 | 3.15 | 2.98 | 3.05 | +1.33 | +73.08% | 3 | 1,228 | 25.12% |
| COP240920P00115000 | 2024-04-29 11:53AM EDT | 2024-09-20 | 2.48 | 3.70 | 3.85 | 0.00 | - | 25 | 731 | 24.87% |
| COP241115P00115000 | 2024-04-30 2:38PM EDT | 2024-11-15 | 4.35 | 5.05 | 5.45 | 0.00 | - | 14 | 363 | 26.06% |
| COP241220P00115000 | 2024-05-02 10:26AM EDT | 2024-12-20 | 6.00 | 5.90 | 6.00 | +0.05 | +0.85% | 8 | 217 | 25.58% |
| COP250117P00115000 | 2024-05-02 10:22AM EDT | 2025-01-17 | 6.50 | 6.40 | 6.50 | +1.40 | +27.45% | 13 | 3,096 | 25.50% |
| COP250620P00115000 | 2024-04-30 11:51AM EDT | 2025-06-20 | 8.15 | 9.00 | 9.25 | 0.00 | - | 205 | 519 | 25.93% |
| COP260116P00115000 | 2024-04-17 2:44PM EDT | 2026-01-16 | 10.80 | 11.75 | 12.10 | 0.00 | - | 1 | 167 | 25.90% |
| COP260618P00115000 | 2024-01-18 12:44PM EDT | 2026-06-18 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 34.81% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 14.20 | 15.35 | 0.00 | - | 35 | 35 | 25.26% |
© 2024 Yahoo. Todos os direitos reservados.