Italia markets open in 4 hours 3 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.758,96 +112,85 (+0,29%) EUR/USD
1,0853 +0,0004 (+0,03%) Bitcoin EUR
63.672,57 +156,96 (+0,25%) CMC Crypto 200
1.502,89 +34,79 (+2,37%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:115.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00115000 | 2024-05-24 10:22AM EDT | 2024-05-31 | 3.35 | 2.57 | 2.73 | +3.35 | - | 1 | 1 | 24.12% |
| COP240607C00115000 | 2024-05-09 12:44PM EDT | 2024-06-07 | 8.35 | 2.99 | 3.65 | 0.00 | - | 1 | 1 | 28.05% |
| COP240621C00115000 | 2024-05-24 3:07PM EDT | 2024-06-21 | 3.78 | 3.95 | 4.10 | -0.62 | -14.09% | 16 | 6,822 | 22.93% |
| COP240719C00115000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 5.25 | 5.25 | 5.40 | -0.40 | -7.08% | 25 | 700 | 23.45% |
| COP240816C00115000 | 2024-05-22 11:11AM EDT | 2024-08-16 | 7.66 | 6.45 | 6.65 | 0.00 | - | 14 | 721 | 24.83% |
| COP240920C00115000 | 2024-05-24 3:51PM EDT | 2024-09-20 | 7.35 | 7.35 | 7.55 | -0.61 | -7.66% | 102 | 742 | 24.27% |
| COP241115C00115000 | 2024-05-21 10:55AM EDT | 2024-11-15 | 12.70 | 9.30 | 9.90 | 0.00 | - | 6 | 1,284 | 27.40% |
| COP241220C00115000 | 2024-05-24 9:46AM EDT | 2024-12-20 | 10.85 | 10.15 | 10.55 | -2.07 | -16.02% | 1 | 372 | 26.86% |
| COP250117C00115000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 14.55 | 11.00 | 11.35 | 0.00 | - | 1 | 2,000 | 27.39% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 40.17% |
| COP260116C00115000 | 2024-05-22 12:08PM EDT | 2026-01-16 | 19.50 | 18.00 | 19.00 | 0.00 | - | 4 | 143 | 30.23% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 23.85 | 24.90 | 0.00 | - | 1 | 0 | 36.09% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 24.35 | 26.85 | 0.00 | - | 1 | 13 | 35.10% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00115000 | 2024-05-24 3:50PM EDT | 2024-05-31 | 0.36 | 0.34 | 0.39 | +0.01 | +2.86% | 184 | 590 | 21.97% |
| COP240607P00115000 | 2024-05-24 3:20PM EDT | 2024-06-07 | 0.88 | 0.75 | 0.86 | +0.06 | +7.32% | 43 | 44 | 20.97% |
| COP240614P00115000 | 2024-05-23 1:44PM EDT | 2024-06-14 | 1.14 | 1.06 | 1.20 | 0.00 | - | 15 | 42 | 20.24% |
| COP240621P00115000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.37 | 1.36 | 1.43 | -0.16 | -10.46% | 10 | 3,394 | 19.31% |
| COP240628P00115000 | 2024-05-24 2:23PM EDT | 2024-06-28 | 1.60 | 1.52 | 1.65 | +0.20 | +14.29% | 6 | 30 | 18.84% |
| COP240719P00115000 | 2024-05-24 2:40PM EDT | 2024-07-19 | 2.24 | 2.19 | 2.24 | +0.01 | +0.45% | 56 | 2,733 | 18.20% |
| COP240816P00115000 | 2024-05-24 2:56PM EDT | 2024-08-16 | 3.50 | 3.40 | 3.55 | 0.00 | - | 15 | 2,131 | 20.91% |
| COP240920P00115000 | 2024-05-22 3:35PM EDT | 2024-09-20 | 4.10 | 4.15 | 4.30 | 0.00 | - | 2 | 719 | 20.42% |
| COP241115P00115000 | 2024-05-24 10:06AM EDT | 2024-11-15 | 5.55 | 5.50 | 5.90 | +0.10 | +1.83% | 48 | 765 | 21.88% |
| COP241220P00115000 | 2024-05-24 11:31AM EDT | 2024-12-20 | 6.35 | 6.40 | 6.65 | -0.15 | -2.31% | 4 | 389 | 22.12% |
| COP250117P00115000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 7.00 | 6.90 | 7.20 | +0.13 | +1.89% | 30 | 3,098 | 22.26% |
| COP250321P00115000 | 2024-05-22 3:54PM EDT | 2025-03-21 | 8.00 | 8.10 | 8.45 | 0.00 | - | 375 | 579 | 22.79% |
| COP250620P00115000 | 2024-05-24 3:00PM EDT | 2025-06-20 | 9.80 | 9.65 | 9.90 | +1.30 | +15.29% | 8 | 826 | 23.01% |
| COP260116P00115000 | 2024-05-09 2:02PM EDT | 2026-01-16 | 11.13 | 12.30 | 12.90 | 0.00 | - | 200 | 367 | 23.67% |
| COP260618P00115000 | 2024-05-16 11:56AM EDT | 2026-06-18 | 13.40 | 12.90 | 15.65 | 0.00 | - | 5 | 7 | 25.33% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 22.04% |
© 2024 Yahoo. Tutti i diritti riservati.