U.S. markets closed

ConocoPhillips (COP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
121.71+1.88 (+1.57%)
Al cierre: 04:00PM EDT
121.51 -0.20 (-0.16%)
Fuera de horario: 07:35PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240524C000700002024-04-22 3:20PM EDT70.0060.1849.9053.400.00--0303.91%
COP240524C001050002024-04-29 3:02PM EDT105.0025.0515.7518.000.00-1061.72%
COP240524C001150002024-05-09 11:56AM EDT115.008.726.657.200.00-1039.16%
COP240524C001180002024-05-15 10:26AM EDT118.002.503.155.050.00-161442.51%
COP240524C001190002024-05-17 11:49AM EDT119.002.352.843.65+0.24+11.37%106530.25%
COP240524C001200002024-05-17 3:49PM EDT120.002.402.322.65+0.88+57.89%33619724.81%
COP240524C001210002024-05-17 3:59PM EDT121.001.701.671.77+0.65+61.90%46525020.68%
COP240524C001220002024-05-17 3:49PM EDT122.001.171.131.17+0.42+56.00%21612319.46%
COP240524C001230002024-05-17 3:47PM EDT123.000.750.720.77+0.31+70.45%17627919.46%
COP240524C001240002024-05-17 3:55PM EDT124.000.470.440.48+0.01+2.17%6614319.48%
COP240524C001250002024-05-17 3:52PM EDT125.000.290.250.30+0.12+70.59%6512919.87%
COP240524C001260002024-05-17 3:23PM EDT126.000.170.150.18+0.01+6.25%24110620.22%
COP240524C001270002024-05-17 2:55PM EDT127.000.100.080.11+0.02+25.00%3843920.80%
COP240524C001280002024-05-17 10:21AM EDT128.000.060.050.07-0.07-53.85%4312821.58%
COP240524C001290002024-05-16 12:08PM EDT129.000.050.030.050.00-12722.75%
COP240524C001300002024-05-17 3:46PM EDT130.000.030.020.04-0.01-25.00%114324.22%
COP240524C001310002024-05-13 10:48AM EDT131.000.020.010.03-0.06-75.00%1825.39%
COP240524C001320002024-05-17 1:29PM EDT132.000.010.010.03-0.08-88.89%11127.74%
COP240524C001330002024-05-15 10:14AM EDT133.000.010.000.030.00-54529.88%
COP240524C001340002024-05-08 9:49AM EDT134.000.100.010.030.00-11332.03%
COP240524C001350002024-05-16 9:43AM EDT135.000.010.010.030.00-32233.99%
COP240524C001360002024-04-23 1:39PM EDT136.001.420.010.030.00-212236.13%
COP240524C001370002024-04-23 11:22AM EDT137.001.080.010.030.00-4538.28%
COP240524C001380002024-04-17 9:56AM EDT138.001.350.010.220.00-1455.86%
COP240524C001390002024-04-26 12:11PM EDT139.000.740.010.750.00-17865.72%
COP240524C001400002024-05-13 9:30AM EDT140.000.010.010.750.00-12768.36%
COP240524C001410002024-05-02 3:06PM EDT141.000.050.011.000.00-1275.88%
COP240524C001420002024-04-25 2:48PM EDT142.000.440.011.250.00-1483.01%
COP240524C001430002024-04-12 2:23PM EDT143.001.120.000.950.00-1380.08%
COP240524C001440002024-04-25 3:32PM EDT144.000.320.000.750.00--578.32%
COP240524C001450002024-05-02 10:16AM EDT145.000.030.001.000.00-1686.18%
COP240524C001460002024-04-22 10:17AM EDT146.000.220.001.260.00--193.70%
COP240524C001500002024-04-29 3:49PM EDT150.000.060.000.100.00--166.41%
COP240524C001550002024-04-19 11:10AM EDT155.000.100.002.000.00-22129.20%
COP240524C001600002024-04-10 9:35AM EDT160.000.130.000.000.00--3050.00%
COP240524C001650002024-05-07 10:57AM EDT165.000.010.002.130.00--18154.88%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240524P001100002024-05-16 9:43AM EDT110.000.040.011.270.00-5863.77%
COP240524P001110002024-05-15 10:05AM EDT111.000.080.010.030.00-1831.25%
COP240524P001120002024-05-17 12:52PM EDT112.000.030.010.03-0.04-57.14%22928.52%
COP240524P001130002024-05-16 10:12AM EDT113.000.080.020.040.00-3927.15%
COP240524P001140002024-05-16 3:49PM EDT114.000.040.020.04-0.06-60.00%12424.41%
COP240524P001150002024-05-17 12:37PM EDT115.000.100.030.06-0.24-70.59%43423.24%
COP240524P001160002024-05-17 1:37PM EDT116.000.120.050.09-0.14-53.85%198222.07%
COP240524P001170002024-05-17 2:47PM EDT117.000.110.090.12-0.38-77.55%2613820.22%
COP240524P001180002024-05-17 2:30PM EDT118.000.250.160.19-0.37-59.68%4529519.14%
COP240524P001190002024-05-17 3:10PM EDT119.000.300.280.32-0.62-67.39%4739118.46%
COP240524P001200002024-05-17 3:50PM EDT120.000.500.460.52-0.94-65.28%8725617.73%
COP240524P001210002024-05-17 3:47PM EDT121.000.800.810.84-1.06-56.99%22732417.31%
COP240524P001220002024-05-17 3:59PM EDT122.001.271.241.31-1.51-54.32%5332517.21%
COP240524P001230002024-05-17 2:48PM EDT123.002.001.841.92-1.21-37.69%39517.21%
COP240524P001240002024-05-17 1:26PM EDT124.003.422.412.82+0.02+0.59%1011320.41%
COP240524P001250002024-05-17 3:36PM EDT125.003.262.994.40-1.47-31.08%320535.30%
COP240524P001260002024-05-16 3:23PM EDT126.005.984.204.900.00-141430.57%
COP240524P001270002024-05-03 10:36AM EDT127.007.055.006.400.00-2844.46%
COP240524P001280002024-05-06 9:42AM EDT128.005.355.957.350.00-61547.75%
COP240524P001290002024-04-25 9:52AM EDT129.003.856.659.150.00-11566.75%
COP240524P001300002024-05-02 3:23PM EDT130.008.267.109.400.00-21656.76%
COP240524P001310002024-05-15 3:24PM EDT131.0010.258.0010.950.00-28871.53%
COP240524P001320002024-05-15 3:02PM EDT132.0010.659.1010.500.00-591839.45%
COP240524P001330002024-05-01 9:30AM EDT133.009.009.5511.500.00-1142.29%
COP240524P001340002024-05-03 3:05PM EDT134.0012.8511.4513.850.00-2051.03%
COP240524P001350002024-05-02 3:23PM EDT135.0013.3511.9513.450.00-1345.02%
COP240524P001360002024-05-14 9:57AM EDT136.0014.5513.1014.550.00-1152.64%
COP240524P001370002024-05-01 9:30AM EDT137.0012.2714.1515.450.00-1050.00%
COP240524P001400002024-04-22 2:57PM EDT140.0010.9516.5518.500.00--060.25%