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
79,19 +0,24 (+0,30%) OURO
2.312,10 +2,50 (+0,11%) Bitcoin USD
59.154,17 +1.024,54 (+1,76%)
ConocoPhillips (COP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00140000 | 2024-04-30 3:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 559 | 70.31% |
| COP240510C00140000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.07 | 0.00 | 1.00 | 0.00 | - | 1 | 57 | 62.79% |
| COP240517C00140000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 205 | 2,100 | 29.49% |
| COP240524C00140000 | 2024-04-19 2:40PM EDT | 2024-05-24 | 0.83 | 0.03 | 0.07 | 0.00 | - | 5 | 26 | 26.66% |
| COP240531C00140000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 30.08% |
| COP240621C00140000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 0.29 | 0.25 | 0.31 | -0.25 | -46.30% | 49 | 1,855 | 23.58% |
| COP240719C00140000 | 2024-05-01 1:10PM EDT | 2024-07-19 | 1.12 | 0.64 | 0.72 | 0.00 | - | 194 | 1,172 | 23.34% |
| COP240816C00140000 | 2024-05-02 2:38PM EDT | 2024-08-16 | 1.34 | 1.22 | 1.30 | -0.50 | -27.17% | 11 | 604 | 23.99% |
| COP240920C00140000 | 2024-05-02 10:46AM EDT | 2024-09-20 | 1.96 | 1.87 | 2.09 | -0.50 | -20.33% | 136 | 1,237 | 24.67% |
| COP241115C00140000 | 2024-04-30 2:50PM EDT | 2024-11-15 | 5.15 | 3.35 | 3.50 | 0.00 | - | 60 | 137 | 25.92% |
| COP241220C00140000 | 2024-05-02 10:31AM EDT | 2024-12-20 | 4.40 | 4.05 | 4.40 | -0.60 | -12.00% | 48 | 223 | 26.61% |
| COP250117C00140000 | 2024-05-02 12:34PM EDT | 2025-01-17 | 4.80 | 4.70 | 5.05 | -1.09 | -18.51% | 4 | 1,911 | 26.94% |
| COP250620C00140000 | 2024-05-01 1:49PM EDT | 2025-06-20 | 9.00 | 7.90 | 8.45 | 0.00 | - | 392 | 416 | 28.40% |
| COP260116C00140000 | 2024-05-02 1:15PM EDT | 2026-01-16 | 12.26 | 11.45 | 12.25 | -1.69 | -12.11% | 2 | 134 | 29.25% |
| COP260618C00140000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 16.35 | 12.10 | 14.55 | 0.00 | - | 1 | 2 | 29.47% |
| COP261218C00140000 | 2024-04-17 3:14PM EDT | 2026-12-18 | 20.30 | 16.15 | 16.85 | 0.00 | - | 1 | 90 | 29.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 2024-05-10 | 11.03 | 17.95 | 19.05 | 0.00 | - | 16 | 0 | 69.97% |
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 2024-05-17 | 10.40 | 17.05 | 19.95 | 0.00 | - | 1 | 3 | 52.47% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 2024-05-24 | 10.95 | 16.50 | 19.65 | 0.00 | - | - | 8 | 59.14% |
| COP240621P00140000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 16.00 | 16.00 | 20.90 | 0.00 | - | 2 | 101 | 48.74% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 9.90 | 17.60 | 19.15 | 0.00 | - | 5 | 5 | 28.64% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 2024-08-16 | 10.95 | 18.50 | 19.50 | 0.00 | - | 20 | 21 | 26.62% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 2024-09-20 | 12.55 | 18.85 | 19.85 | 0.00 | - | 10 | 11 | 24.74% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 2024-12-20 | 14.15 | 20.10 | 20.65 | 0.00 | - | - | 30 | 22.02% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 2025-01-17 | 16.10 | 19.80 | 21.20 | 0.00 | - | 15 | 361 | 22.46% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 2025-06-20 | 18.80 | 20.85 | 25.50 | 0.00 | - | 239 | 383 | 27.02% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 19.82 | 24.35 | 26.75 | 0.00 | - | 1 | 40 | 24.07% |
© 2024 Yahoo. Todos os direitos reservados.