Mercado fechará em 55 mins
BOVESPA
127.459,88 +1.535,70 (+1,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.759,98 +32,00 (+0,06%) PETROLEO CRU
79,13 +0,13 (+0,16%) OURO
2.316,90 +5,90 (+0,26%) Bitcoin USD
59.203,55 +277,58 (+0,47%)
ConocoPhillips (COP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:05PM EDT. Mercado aberto.
Preço de exercício:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00130000 | 2024-05-02 2:37PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.02 | -0.27 | -90.00% | 21 | 1,136 | 37.11% |
| COP240510C00130000 | 2024-05-02 1:29PM EDT | 2024-05-10 | 0.12 | 0.07 | 0.11 | -0.56 | -82.35% | 45 | 421 | 23.54% |
| COP240517C00130000 | 2024-05-02 1:22PM EDT | 2024-05-17 | 0.32 | 0.23 | 0.27 | -0.63 | -66.32% | 218 | 6,869 | 21.83% |
| COP240524C00130000 | 2024-05-02 2:41PM EDT | 2024-05-24 | 0.50 | 0.47 | 0.52 | -0.60 | -54.55% | 29 | 99 | 22.10% |
| COP240531C00130000 | 2024-05-02 2:31PM EDT | 2024-05-31 | 0.69 | 0.67 | 0.78 | -0.62 | -47.33% | 2 | 299 | 22.27% |
| COP240607C00130000 | 2024-04-29 1:54PM EDT | 2024-06-07 | 4.10 | 0.98 | 1.08 | 0.00 | - | 2 | 5 | 22.78% |
| COP240621C00130000 | 2024-05-02 2:28PM EDT | 2024-06-21 | 1.51 | 1.51 | 1.57 | -0.92 | -37.86% | 546 | 3,992 | 22.84% |
| COP240719C00130000 | 2024-05-02 2:35PM EDT | 2024-07-19 | 2.44 | 2.49 | 2.51 | -0.71 | -22.54% | 195 | 1,595 | 23.19% |
| COP240816C00130000 | 2024-05-02 12:38PM EDT | 2024-08-16 | 3.50 | 3.50 | 3.65 | -1.57 | -30.97% | 11 | 367 | 24.65% |
| COP240920C00130000 | 2024-05-02 12:19PM EDT | 2024-09-20 | 4.35 | 4.50 | 4.60 | -1.36 | -23.82% | 78 | 1,092 | 24.70% |
| COP241115C00130000 | 2024-04-25 9:49AM EDT | 2024-11-15 | 10.15 | 6.45 | 6.60 | 0.00 | - | 1 | 71 | 26.64% |
| COP241220C00130000 | 2024-04-29 3:12PM EDT | 2024-12-20 | 11.35 | 7.35 | 7.55 | 0.00 | - | 1 | 305 | 27.03% |
| COP250117C00130000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 8.62 | 8.25 | 8.45 | -0.73 | -7.81% | 2 | 4,630 | 27.74% |
| COP250620C00130000 | 2024-04-26 1:08PM EDT | 2025-06-20 | 16.75 | 11.75 | 11.95 | 0.00 | - | 4 | 738 | 28.73% |
| COP260116C00130000 | 2024-04-22 9:36AM EDT | 2026-01-16 | 19.50 | 15.75 | 16.15 | 0.00 | - | 1 | 559 | 29.97% |
| COP260618C00130000 | 2024-05-01 12:17PM EDT | 2026-06-18 | 19.40 | 17.75 | 18.55 | 0.00 | - | 4 | 16 | 30.23% |
| COP261218C00130000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 24.67 | 20.05 | 21.65 | 0.00 | - | 2 | 45 | 31.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00130000 | 2024-05-02 2:46PM EDT | 2024-05-03 | 7.65 | 7.05 | 7.60 | +2.05 | +36.61% | 16 | 248 | 55.66% |
| COP240510P00130000 | 2024-05-02 2:46PM EDT | 2024-05-10 | 8.45 | 7.75 | 8.45 | +2.47 | +41.30% | 114 | 344 | 45.31% |
| COP240517P00130000 | 2024-05-02 11:43AM EDT | 2024-05-17 | 8.02 | 7.75 | 8.50 | +1.02 | +14.57% | 4 | 3,037 | 34.64% |
| COP240524P00130000 | 2024-04-30 12:08PM EDT | 2024-05-24 | 4.90 | 6.75 | 8.65 | 0.00 | - | 1 | 62 | 30.52% |
| COP240531P00130000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 6.95 | 7.95 | 8.70 | 0.00 | - | 1 | 21 | 27.19% |
| COP240607P00130000 | 2024-04-30 1:57PM EDT | 2024-06-07 | 5.80 | 8.35 | 8.90 | 0.00 | - | 3 | 9 | 26.11% |
| COP240621P00130000 | 2024-05-02 12:15PM EDT | 2024-06-21 | 9.35 | 8.30 | 9.30 | +1.40 | +17.61% | 3 | 1,869 | 24.90% |
| COP240719P00130000 | 2024-05-01 1:31PM EDT | 2024-07-19 | 8.82 | 7.75 | 9.90 | 0.00 | - | 5 | 1,902 | 23.06% |
| COP240816P00130000 | 2024-05-01 10:10AM EDT | 2024-08-16 | 8.95 | 10.05 | 10.70 | 0.00 | - | 20 | 358 | 23.16% |
| COP240920P00130000 | 2024-05-01 10:36AM EDT | 2024-09-20 | 11.10 | 11.00 | 11.40 | +0.85 | +8.29% | 5 | 1,235 | 22.57% |
| COP241115P00130000 | 2024-05-02 1:27PM EDT | 2024-11-15 | 12.30 | 12.20 | 12.80 | +2.70 | +28.12% | 1 | 197 | 23.18% |
| COP241220P00130000 | 2024-04-30 1:19PM EDT | 2024-12-20 | 11.40 | 13.00 | 13.50 | 0.00 | - | 17 | 130 | 23.22% |
| COP250117P00130000 | 2024-05-01 12:42PM EDT | 2025-01-17 | 13.15 | 13.40 | 14.00 | 0.00 | - | 18 | 739 | 23.18% |
| COP250620P00130000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 13.70 | 16.30 | 16.45 | 0.00 | - | 1 | 405 | 23.14% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 14.71 | 18.85 | 19.25 | 0.00 | - | 7 | 493 | 23.26% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 2026-12-18 | 18.60 | 20.75 | 22.50 | 0.00 | - | 4 | 7 | 22.86% |
© 2024 Yahoo. Todos os direitos reservados.