Italia markets open in 5 hours 52 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.611,87 -308,39 (-0,79%) EUR/USD
1,0865 -0,0005 (-0,04%) Bitcoin EUR
60.263,53 -667,39 (-1,10%) CMC Crypto 200
1.374,69 -19,35 (-1,39%)
ConocoPhillips (COP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:120.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00120000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 0.57 | 0.46 | 0.56 | -0.89 | -60.96% | 333 | 2,044 | 25.59% |
| COP240524C00120000 | 2024-05-16 3:44PM EDT | 2024-05-24 | 1.52 | 1.38 | 1.46 | -0.65 | -29.95% | 161 | 89 | 21.80% |
| COP240531C00120000 | 2024-05-16 2:59PM EDT | 2024-05-31 | 1.93 | 1.79 | 1.93 | -0.43 | -18.22% | 34 | 19 | 20.76% |
| COP240607C00120000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 2.45 | 2.35 | 2.47 | -0.65 | -20.97% | 16 | 19 | 21.75% |
| COP240614C00120000 | 2024-05-16 2:02PM EDT | 2024-06-14 | 2.85 | 2.23 | 3.00 | -0.76 | -21.05% | 1 | 6 | 22.88% |
| COP240621C00120000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 3.20 | 3.05 | 3.20 | -0.65 | -16.88% | 145 | 5,196 | 21.86% |
| COP240719C00120000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 4.45 | 4.30 | 4.50 | -0.65 | -12.75% | 43 | 2,773 | 22.89% |
| COP240816C00120000 | 2024-05-16 3:34PM EDT | 2024-08-16 | 5.85 | 5.60 | 5.80 | -0.90 | -13.33% | 10 | 561 | 24.51% |
| COP240920C00120000 | 2024-05-16 3:03PM EDT | 2024-09-20 | 6.75 | 6.55 | 6.80 | -0.65 | -8.78% | 3 | 519 | 24.41% |
| COP241115C00120000 | 2024-05-16 3:32PM EDT | 2024-11-15 | 8.80 | 8.65 | 9.25 | -0.55 | -5.88% | 14 | 233 | 27.59% |
| COP241220C00120000 | 2024-05-16 3:32PM EDT | 2024-12-20 | 9.70 | 9.55 | 10.15 | -2.65 | -21.46% | 30 | 162 | 27.73% |
| COP250117C00120000 | 2024-05-16 11:52AM EDT | 2025-01-17 | 10.97 | 10.40 | 11.00 | -0.78 | -6.64% | 1 | 3,733 | 28.28% |
| COP250321C00120000 | 2024-05-08 3:52PM EDT | 2025-03-21 | 15.00 | 11.00 | 12.65 | 0.00 | - | - | 4 | 29.01% |
| COP250620C00120000 | 2024-05-03 2:15PM EDT | 2025-06-20 | 15.55 | 11.80 | 14.60 | 0.00 | - | 8 | 426 | 29.43% |
| COP260116C00120000 | 2024-05-09 3:46PM EDT | 2026-01-16 | 20.42 | 17.40 | 19.35 | 0.00 | - | 20 | 148 | 31.63% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 2026-06-18 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 34.36% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 2026-12-18 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 35.64% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00120000 | 2024-05-16 3:22PM EDT | 2024-05-17 | 0.53 | 0.65 | 0.68 | +0.03 | +6.00% | 1,196 | 4,699 | 23.63% |
| COP240524P00120000 | 2024-05-16 3:53PM EDT | 2024-05-24 | 1.44 | 1.40 | 1.45 | +0.35 | +32.11% | 53 | 220 | 19.24% |
| COP240531P00120000 | 2024-05-16 1:41PM EDT | 2024-05-31 | 1.84 | 1.80 | 1.95 | +0.67 | +57.26% | 12 | 74 | 19.21% |
| COP240607P00120000 | 2024-05-16 1:00PM EDT | 2024-06-07 | 2.12 | 1.99 | 2.30 | -0.08 | -3.64% | 1 | 47 | 18.85% |
| COP240614P00120000 | 2024-05-07 9:53AM EDT | 2024-06-14 | 1.71 | 2.34 | 3.20 | 0.00 | - | - | 11 | 23.10% |
| COP240621P00120000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 2.64 | 2.69 | 2.76 | +0.37 | +16.30% | 276 | 13,023 | 17.81% |
| COP240719P00120000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 3.40 | 3.45 | 3.60 | +0.30 | +9.68% | 53 | 1,186 | 17.55% |
| COP240816P00120000 | 2024-05-16 2:37PM EDT | 2024-08-16 | 4.85 | 4.75 | 4.90 | +0.79 | +19.46% | 67 | 858 | 20.06% |
| COP240920P00120000 | 2024-05-16 11:14AM EDT | 2024-09-20 | 5.20 | 5.55 | 5.75 | -0.15 | -2.80% | 2 | 1,195 | 20.09% |
| COP241115P00120000 | 2024-05-16 10:08AM EDT | 2024-11-15 | 6.85 | 7.05 | 7.75 | -0.70 | -9.27% | 76 | 797 | 22.66% |
| COP241220P00120000 | 2024-05-09 11:36AM EDT | 2024-12-20 | 7.10 | 7.80 | 8.70 | 0.00 | - | 11 | 1,649 | 23.34% |
| COP250117P00120000 | 2024-05-07 1:32PM EDT | 2025-01-17 | 7.50 | 8.35 | 8.95 | 0.00 | - | 106 | 2,828 | 22.61% |
| COP250321P00120000 | 2024-05-07 9:42AM EDT | 2025-03-21 | 8.77 | 9.55 | 11.50 | 0.00 | - | - | 1 | 26.01% |
| COP250620P00120000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 11.19 | 11.20 | 11.95 | +0.69 | +6.57% | 6 | 627 | 23.77% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 2026-01-16 | 11.00 | 13.65 | 14.45 | 0.00 | - | 1 | 250 | 23.33% |
| COP260618P00120000 | 2024-05-08 12:20PM EDT | 2026-06-18 | 15.15 | 13.60 | 16.30 | 0.00 | - | 3 | 13 | 23.58% |
| COP261218P00120000 | 2024-05-10 9:43AM EDT | 2026-12-18 | 16.55 | 16.00 | 20.00 | 0.00 | - | 1 | 17 | 26.07% |
© 2024 Yahoo. Tutti i diritti riservati.