Mercado abrirá em 9 h 19 min
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
79,12 +0,17 (+0,22%) OURO
2.309,50 -0,10 (-0,00%) Bitcoin USD
59.735,01 +2.250,93 (+3,92%)
ConocoPhillips (COP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00135000 | 2024-05-02 10:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.25 | -0.02 | -66.67% | 1 | 209 | 160.16% |
| COP240510C00135000 | 2024-05-01 3:16PM EDT | 2024-05-10 | 0.17 | 0.01 | 0.03 | 0.00 | - | 6 | 40 | 30.66% |
| COP240517C00135000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 42 | 4,355 | 25.49% |
| COP240524C00135000 | 2024-04-29 11:55AM EDT | 2024-05-24 | 1.27 | 0.11 | 0.16 | 0.00 | - | 5 | 22 | 24.51% |
| COP240531C00135000 | 2024-04-29 3:44PM EDT | 2024-05-31 | 1.53 | 0.18 | 0.41 | 0.00 | - | 1 | 19 | 26.47% |
| COP240621C00135000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 0.66 | 0.56 | 0.72 | -0.55 | -45.45% | 284 | 4,785 | 23.63% |
| COP240719C00135000 | 2024-05-02 3:40PM EDT | 2024-07-19 | 1.34 | 1.22 | 1.34 | -0.66 | -33.00% | 1,233 | 2,000 | 23.33% |
| COP240816C00135000 | 2024-05-02 12:32PM EDT | 2024-08-16 | 2.17 | 2.05 | 2.22 | -0.78 | -26.44% | 5 | 837 | 24.51% |
| COP240920C00135000 | 2024-05-02 3:51PM EDT | 2024-09-20 | 2.97 | 2.82 | 3.10 | -0.86 | -22.45% | 166 | 821 | 24.78% |
| COP241115C00135000 | 2024-05-02 9:59AM EDT | 2024-11-15 | 4.90 | 4.20 | 4.80 | -1.20 | -19.67% | 2 | 165 | 26.31% |
| COP241220C00135000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 6.55 | 5.35 | 5.60 | 0.00 | - | 17 | 637 | 26.46% |
| COP250117C00135000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 6.30 | 6.30 | 6.45 | -1.21 | -16.11% | 118 | 3,868 | 27.18% |
| COP250620C00135000 | 2024-05-02 1:15PM EDT | 2025-06-20 | 10.09 | 9.55 | 9.85 | -0.61 | -5.70% | 2 | 307 | 28.28% |
| COP260116C00135000 | 2024-05-01 2:55PM EDT | 2026-01-16 | 15.40 | 13.35 | 14.35 | 0.00 | - | 4 | 185 | 30.14% |
| COP260618C00135000 | 2024-04-30 12:08PM EDT | 2026-06-18 | 19.45 | 14.65 | 16.40 | 0.00 | - | 21 | 38 | 29.89% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 2026-12-18 | 22.60 | 17.90 | 18.55 | 0.00 | - | 1 | 208 | 29.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00135000 | 2024-05-01 12:03PM EDT | 2024-05-03 | 10.85 | 11.60 | 13.35 | 0.00 | - | 1 | 26 | 158.30% |
| COP240510P00135000 | 2024-04-29 12:44PM EDT | 2024-05-10 | 5.65 | 13.00 | 14.05 | 0.00 | - | 1 | 10 | 60.45% |
| COP240517P00135000 | 2024-04-23 12:18PM EDT | 2024-05-17 | 7.17 | 12.35 | 14.25 | 0.00 | - | 2 | 261 | 55.52% |
| COP240524P00135000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 13.35 | 11.60 | 14.80 | +6.90 | +106.98% | 1 | 4 | 52.00% |
| COP240531P00135000 | 2024-04-25 10:46AM EDT | 2024-05-31 | 7.85 | 11.65 | 15.00 | 0.00 | - | - | 1 | 47.16% |
| COP240621P00135000 | 2024-05-02 9:31AM EDT | 2024-06-21 | 11.54 | 11.55 | 15.60 | +2.19 | +23.42% | 1 | 415 | 39.99% |
| COP240719P00135000 | 2024-04-30 10:06AM EDT | 2024-07-19 | 9.10 | 12.15 | 14.25 | 0.00 | - | 7 | 196 | 24.35% |
| COP240816P00135000 | 2024-05-01 9:40AM EDT | 2024-08-16 | 12.80 | 14.20 | 15.45 | 0.00 | - | 30 | 275 | 26.78% |
| COP240920P00135000 | 2024-05-02 3:51PM EDT | 2024-09-20 | 14.90 | 14.25 | 16.15 | +5.20 | +53.61% | 8 | 626 | 25.95% |
| COP241115P00135000 | 2024-04-18 12:52PM EDT | 2024-11-15 | 13.25 | 15.80 | 16.95 | 0.00 | - | 3 | 184 | 24.49% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 2024-12-20 | 12.35 | 15.70 | 17.10 | 0.00 | - | 3 | 74 | 22.99% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 13.50 | 15.50 | 18.70 | 0.00 | - | 15 | 663 | 25.92% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 2025-06-20 | 16.25 | 19.10 | 21.15 | 0.00 | - | 32 | 35 | 25.46% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 2026-01-16 | 18.85 | 20.00 | 21.65 | 0.00 | - | 10 | 265 | 21.56% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 2026-12-18 | 21.00 | 24.50 | 26.50 | 0.00 | - | 5 | 5 | 23.58% |
© 2024 Yahoo. Todos os direitos reservados.