Mercado fechará em 3 h 53 min
BOVESPA
126.936,23 +1.012,04 (+0,80%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.954,16 +226,18 (+0,40%) PETROLEO CRU
78,51 -0,49 (-0,62%) OURO
2.308,60 -2,40 (-0,10%) Bitcoin USD
59.136,93 +2.184,82 (+3,84%)
ConocoPhillips (COP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:07PM EDT. Mercado aberto.
Preço de exercício:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00120000 | 2024-05-02 11:11AM EDT | 2024-05-03 | 3.15 | 2.43 | 2.79 | -2.47 | -43.95% | 4 | 24 | 43.95% |
| COP240510C00120000 | 2024-05-02 9:42AM EDT | 2024-05-10 | 4.47 | 2.40 | 5.45 | -0.73 | -14.04% | 2 | 15 | 57.52% |
| COP240517C00120000 | 2024-05-02 11:32AM EDT | 2024-05-17 | 3.71 | 3.40 | 3.75 | -1.79 | -32.55% | 4 | 7,588 | 25.83% |
| COP240524C00120000 | 2024-04-30 12:29PM EDT | 2024-05-24 | 8.00 | 4.05 | 4.20 | 0.00 | - | 1 | 5 | 25.42% |
| COP240531C00120000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 6.55 | 2.58 | 4.50 | 0.00 | - | 3 | 7 | 24.49% |
| COP240621C00120000 | 2024-05-02 11:07AM EDT | 2024-06-21 | 6.05 | 5.50 | 5.80 | -0.95 | -13.57% | 3 | 3,177 | 26.14% |
| COP240719C00120000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 13.50 | 6.75 | 6.95 | 0.00 | - | 10 | 207 | 26.18% |
| COP240816C00120000 | 2024-05-01 2:01PM EDT | 2024-08-16 | 8.59 | 8.00 | 8.15 | -0.61 | -6.63% | 10 | 578 | 27.14% |
| COP240920C00120000 | 2024-05-02 11:29AM EDT | 2024-09-20 | 9.00 | 8.95 | 9.10 | -1.23 | -12.02% | 4 | 516 | 26.74% |
| COP241115C00120000 | 2024-04-26 10:45AM EDT | 2024-11-15 | 16.40 | 11.15 | 11.40 | 0.00 | - | 1 | 232 | 29.16% |
| COP241220C00120000 | 2024-04-24 12:16PM EDT | 2024-12-20 | 16.60 | 12.00 | 12.35 | 0.00 | - | 1 | 155 | 29.37% |
| COP250117C00120000 | 2024-05-02 10:36AM EDT | 2025-01-17 | 13.10 | 12.85 | 13.20 | -2.10 | -13.82% | 2 | 3,691 | 29.85% |
| COP250620C00120000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 20.73 | 16.10 | 16.70 | 0.00 | - | 3 | 418 | 30.55% |
| COP260116C00120000 | 2024-05-02 10:27AM EDT | 2026-01-16 | 20.75 | 20.00 | 20.85 | -4.25 | -17.00% | 20 | 129 | 31.58% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 2026-06-18 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 32.09% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 2026-12-18 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 33.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00120000 | 2024-05-02 11:31AM EDT | 2024-05-03 | 0.23 | 0.20 | 0.23 | -0.20 | -46.51% | 78 | 349 | 25.29% |
| COP240510P00120000 | 2024-05-02 11:27AM EDT | 2024-05-10 | 1.02 | 1.07 | 1.12 | +0.17 | +20.00% | 36 | 66 | 26.00% |
| COP240517P00120000 | 2024-05-02 11:28AM EDT | 2024-05-17 | 1.58 | 1.55 | 1.59 | +0.10 | +6.76% | 22 | 4,372 | 24.48% |
| COP240524P00120000 | 2024-05-01 1:49PM EDT | 2024-05-24 | 1.87 | 1.86 | 1.94 | 0.00 | - | 20 | 44 | 23.44% |
| COP240531P00120000 | 2024-05-01 9:38AM EDT | 2024-05-31 | 1.75 | 2.14 | 2.35 | 0.00 | - | 1 | 33 | 23.60% |
| COP240621P00120000 | 2024-05-02 11:31AM EDT | 2024-06-21 | 3.15 | 3.05 | 3.10 | +0.44 | +16.24% | 179 | 12,808 | 22.36% |
| COP240719P00120000 | 2024-05-02 11:51AM EDT | 2024-07-19 | 3.80 | 3.80 | 3.90 | +0.65 | +20.00% | 58 | 731 | 21.60% |
| COP240816P00120000 | 2024-05-01 9:44AM EDT | 2024-08-16 | 4.65 | 4.95 | 5.05 | +0.40 | +9.41% | 19 | 756 | 23.02% |
| COP240920P00120000 | 2024-05-02 11:27AM EDT | 2024-09-20 | 5.70 | 5.70 | 5.85 | +1.25 | +28.09% | 956 | 190 | 22.66% |
| COP241115P00120000 | 2024-04-24 1:33PM EDT | 2024-11-15 | 5.50 | 7.25 | 7.45 | 0.00 | - | 32 | 384 | 23.74% |
| COP241220P00120000 | 2024-04-12 3:10PM EDT | 2024-12-20 | 7.78 | 8.10 | 8.30 | +1.28 | +19.69% | 3 | 1,633 | 24.10% |
| COP250117P00120000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 8.70 | 8.60 | 8.80 | +0.53 | +6.49% | 19 | 2,814 | 24.01% |
| COP250620P00120000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 9.42 | 11.25 | 11.55 | 0.00 | - | 1 | 608 | 24.44% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 2026-01-16 | 11.00 | 14.10 | 14.45 | 0.00 | - | 1 | 250 | 24.57% |
| COP260618P00120000 | 2024-03-07 12:42PM EDT | 2026-06-18 | 20.00 | 11.60 | 13.60 | 0.00 | - | - | 10 | 20.80% |
| COP261218P00120000 | 2024-04-24 3:42PM EDT | 2026-12-18 | 15.15 | 16.95 | 17.55 | 0.00 | - | 1 | 16 | 23.85% |
© 2024 Yahoo. Todos os direitos reservados.