U.S. markets open in 9 hours 16 minutes
F S&P 500
5,678.25 +57.50 (+1.02%) F Dow Jones
41,785.00 +259.00 (+0.62%) F Nasdaq
19,629.00 +279.75 (+1.45%) E-mini Russell 2000 Index Futur
2,263.30 +33.40 (+1.50%) Petróleo
70.78 -0.13 (-0.18%) Oro
2,587.90 -10.70 (-0.41%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00060000 | 2024-07-26 12:48PM EDT | 60.00 | 50.43 | 49.60 | 53.60 | 0.00 | - | 1 | 0 | 733.79% |
| COP240920C00080000 | 2024-05-13 1:06PM EDT | 80.00 | 42.81 | 31.10 | 34.95 | 0.00 | - | 1 | 0 | 524.90% |
| COP240920C00085000 | 2024-09-11 10:49AM EDT | 85.00 | 16.55 | 21.90 | 25.75 | 0.00 | - | - | 2 | 187.11% |
| COP240920C00090000 | 2024-09-17 9:49AM EDT | 90.00 | 17.00 | 18.00 | 19.90 | 0.00 | - | 1 | 27 | 165.82% |
| COP240920C00093000 | 2024-09-11 9:58AM EDT | 93.00 | 9.65 | 14.45 | 17.00 | 0.00 | - | - | 1 | 113.28% |
| COP240920C00095000 | 2024-09-16 10:03AM EDT | 95.00 | 10.10 | 12.40 | 15.50 | 0.00 | - | 1 | 48 | 126.95% |
| COP240920C00098000 | 2024-09-17 10:20AM EDT | 98.00 | 9.30 | 9.50 | 11.00 | 0.00 | - | 8 | 3 | 107.62% |
| COP240920C00099000 | 2024-09-12 1:24PM EDT | 99.00 | 4.60 | 9.45 | 10.00 | 0.00 | - | - | 3 | 73.83% |
| COP240920C00100000 | 2024-09-18 10:51AM EDT | 100.00 | 8.50 | 7.90 | 8.85 | +0.45 | +5.59% | 10 | 158 | 80.08% |
| COP240920C00101000 | 2024-09-16 10:04AM EDT | 101.00 | 4.35 | 7.00 | 7.95 | 0.00 | - | 1 | 30 | 80.08% |
| COP240920C00102000 | 2024-09-17 12:50PM EDT | 102.00 | 6.90 | 5.15 | 7.00 | +0.86 | +14.24% | 2 | 133 | 75.29% |
| COP240920C00103000 | 2024-09-18 3:36PM EDT | 103.00 | 6.08 | 5.55 | 6.80 | +0.84 | +16.03% | 6 | 54 | 76.27% |
| COP240920C00104000 | 2024-09-18 3:46PM EDT | 104.00 | 4.85 | 4.00 | 4.85 | +0.35 | +7.78% | 172 | 721 | 49.81% |
| COP240920C00105000 | 2024-09-18 3:14PM EDT | 105.00 | 4.35 | 3.55 | 4.20 | +1.05 | +31.82% | 27 | 1,612 | 58.79% |
| COP240920C00106000 | 2024-09-18 1:48PM EDT | 106.00 | 3.15 | 2.67 | 3.60 | +0.39 | +14.13% | 4 | 541 | 63.97% |
| COP240920C00107000 | 2024-09-18 2:39PM EDT | 107.00 | 2.84 | 1.73 | 2.08 | +0.98 | +52.69% | 205 | 828 | 33.99% |
| COP240920C00108000 | 2024-09-18 3:24PM EDT | 108.00 | 1.69 | 0.86 | 1.36 | +0.35 | +26.12% | 212 | 2,602 | 31.89% |
| COP240920C00109000 | 2024-09-18 2:59PM EDT | 109.00 | 1.09 | 0.66 | 0.81 | +0.25 | +29.76% | 319 | 555 | 30.76% |
| COP240920C00110000 | 2024-09-18 2:42PM EDT | 110.00 | 0.59 | 0.15 | 0.43 | +0.08 | +15.69% | 194 | 2,564 | 29.98% |
| COP240920C00111000 | 2024-09-18 2:41PM EDT | 111.00 | 0.33 | 0.16 | 0.23 | 0.00 | - | 195 | 749 | 30.86% |
| COP240920C00112000 | 2024-09-18 3:10PM EDT | 112.00 | 0.14 | 0.07 | 0.14 | -0.02 | -12.50% | 58 | 370 | 33.30% |
| COP240920C00113000 | 2024-09-17 2:57PM EDT | 113.00 | 0.09 | 0.02 | 0.21 | 0.00 | - | 10 | 385 | 44.82% |
| COP240920C00114000 | 2024-09-18 1:36PM EDT | 114.00 | 0.10 | 0.01 | 0.19 | +0.05 | +100.00% | 6 | 346 | 50.39% |
| COP240920C00115000 | 2024-09-18 1:55PM EDT | 115.00 | 0.04 | 0.01 | 0.15 | +0.01 | +33.33% | 124 | 4,805 | 53.71% |
| COP240920C00116000 | 2024-09-17 12:26PM EDT | 116.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 7 | 410 | 53.52% |
| COP240920C00117000 | 2024-09-18 1:27PM EDT | 117.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 6 | 331 | 48.83% |
| COP240920C00118000 | 2024-09-18 11:47AM EDT | 118.00 | 0.05 | 0.00 | 0.16 | -0.02 | -28.57% | 5 | 63 | 62.89% |
| COP240920C00119000 | 2024-09-17 9:30AM EDT | 119.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 76 | 61.72% |
| COP240920C00120000 | 2024-09-18 12:51PM EDT | 120.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 22 | 6,904 | 60.94% |
| COP240920C00121000 | 2024-09-10 1:18PM EDT | 121.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 36 | 91.21% |
| COP240920C00122000 | 2024-09-16 10:09AM EDT | 122.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 2 | 307 | 97.07% |
| COP240920C00125000 | 2024-09-18 2:58PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 82 | 6,312 | 73.44% |
| COP240920C00130000 | 2024-09-18 11:03AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 2,774 | 84.38% |
| COP240920C00135000 | 2024-09-06 3:16PM EDT | 135.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 2,774 | 112.50% |
| COP240920C00140000 | 2024-09-17 3:49PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,244 | 115.63% |
| COP240920C00145000 | 2024-08-09 3:49PM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 448 | 182.81% |
| COP240920C00150000 | 2024-09-16 9:54AM EDT | 150.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 1,561 | 276.17% |
| COP240920C00155000 | 2024-08-21 2:23PM EDT | 155.00 | 0.01 | 0.00 | 0.97 | 0.00 | - | 1 | 114 | 281.45% |
| COP240920C00160000 | 2024-08-08 2:24PM EDT | 160.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 79 | 278.32% |
| COP240920C00165000 | 2024-05-03 10:32AM EDT | 165.00 | 0.19 | 0.03 | 0.08 | 0.00 | - | 5 | 36 | 231.25% |
| COP240920C00170000 | 2024-05-01 10:33AM EDT | 170.00 | 0.26 | 0.00 | 2.17 | 0.00 | - | 5 | 11 | 395.90% |
| COP240920C00175000 | 2024-04-12 11:42AM EDT | 175.00 | 0.70 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 253.13% |
| COP240920C00195000 | 2024-04-08 9:30AM EDT | 195.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00055000 | 2024-04-08 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| COP240920P00070000 | 2024-08-07 10:53AM EDT | 70.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1,000 | 710 | 343.36% |
| COP240920P00075000 | 2024-08-09 9:58AM EDT | 75.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 3,005 | 314.84% |
| COP240920P00080000 | 2024-09-09 11:57AM EDT | 80.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 15 | 702 | 214.06% |
| COP240920P00085000 | 2024-09-18 3:24PM EDT | 85.00 | 0.01 | 0.00 | 0.21 | -0.05 | -83.33% | 5 | 153 | 167.19% |
| COP240920P00090000 | 2024-09-18 10:34AM EDT | 90.00 | 0.02 | 0.00 | 1.27 | -0.01 | -33.33% | 15 | 3,487 | 194.14% |
| COP240920P00092000 | 2024-09-18 10:33AM EDT | 92.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 5 | 43 | 206.45% |
| COP240920P00093000 | 2024-09-13 3:27PM EDT | 93.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | - | 5 | 196.88% |
| COP240920P00094000 | 2024-09-13 10:23AM EDT | 94.00 | 0.13 | 0.01 | 1.28 | 0.00 | - | - | 29 | 160.16% |
| COP240920P00095000 | 2024-09-18 9:30AM EDT | 95.00 | 0.23 | 0.00 | 0.22 | +0.19 | +475.00% | 2 | 397 | 100.78% |
| COP240920P00096000 | 2024-09-17 9:38AM EDT | 96.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 92.58% |
| COP240920P00097000 | 2024-09-17 9:46AM EDT | 97.00 | 0.18 | 0.01 | 2.16 | 0.00 | - | 5 | 10 | 159.18% |
| COP240920P00098000 | 2024-09-18 9:43AM EDT | 98.00 | 0.03 | 0.01 | 0.16 | -0.07 | -70.00% | 10 | 278 | 77.34% |
| COP240920P00099000 | 2024-09-17 9:50AM EDT | 99.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 3 | 222 | 71.09% |
| COP240920P00100000 | 2024-09-18 11:47AM EDT | 100.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6 | 2,837 | 55.47% |
| COP240920P00101000 | 2024-09-18 3:41PM EDT | 101.00 | 0.03 | 0.00 | 0.18 | -0.03 | -50.00% | 2 | 641 | 58.98% |
| COP240920P00102000 | 2024-09-18 2:45PM EDT | 102.00 | 0.04 | 0.01 | 0.18 | -0.01 | -20.00% | 12 | 195 | 52.93% |
| COP240920P00103000 | 2024-09-18 3:41PM EDT | 103.00 | 0.07 | 0.02 | 0.09 | -0.01 | -12.50% | 3 | 286 | 45.70% |
| COP240920P00104000 | 2024-09-18 2:32PM EDT | 104.00 | 0.10 | 0.04 | 0.15 | -0.03 | -23.08% | 26 | 146 | 44.34% |
| COP240920P00105000 | 2024-09-18 3:38PM EDT | 105.00 | 0.10 | 0.09 | 0.13 | -0.14 | -58.33% | 656 | 3,653 | 35.45% |
| COP240920P00106000 | 2024-09-18 2:16PM EDT | 106.00 | 0.17 | 0.17 | 0.30 | -0.22 | -56.41% | 144 | 433 | 37.01% |
| COP240920P00107000 | 2024-09-18 2:45PM EDT | 107.00 | 0.30 | 0.32 | 0.39 | -0.32 | -51.61% | 60 | 137 | 31.35% |
| COP240920P00108000 | 2024-09-18 2:39PM EDT | 108.00 | 0.40 | 0.58 | 0.68 | -0.58 | -59.18% | 21 | 60 | 29.98% |
| COP240920P00109000 | 2024-09-18 3:21PM EDT | 109.00 | 0.91 | 1.03 | 1.23 | -0.62 | -40.52% | 56 | 216 | 32.03% |
| COP240920P00110000 | 2024-09-18 2:12PM EDT | 110.00 | 1.36 | 1.67 | 2.68 | -0.80 | -37.04% | 159 | 3,516 | 59.23% |
| COP240920P00111000 | 2024-09-18 3:41PM EDT | 111.00 | 2.24 | 2.43 | 2.73 | -1.63 | -42.12% | 39 | 81 | 36.28% |
| COP240920P00112000 | 2024-09-18 9:43AM EDT | 112.00 | 3.20 | 3.35 | 4.35 | -4.37 | -57.73% | 1 | 10 | 50.10% |
| COP240920P00113000 | 2024-09-13 3:47PM EDT | 113.00 | 9.70 | 3.30 | 5.50 | 0.00 | - | 100 | 43 | 84.91% |
| COP240920P00114000 | 2024-09-17 12:49PM EDT | 114.00 | 6.05 | 5.30 | 5.85 | 0.00 | - | 2 | 33 | 50.68% |
| COP240920P00115000 | 2024-09-18 2:00PM EDT | 115.00 | 5.45 | 6.25 | 7.50 | -4.20 | -43.52% | 7 | 327 | 75.29% |
| COP240920P00117000 | 2024-09-18 1:18PM EDT | 117.00 | 8.05 | 8.10 | 9.35 | -2.05 | -20.30% | 2 | 1 | 80.66% |
| COP240920P00120000 | 2024-09-18 3:07PM EDT | 120.00 | 11.00 | 11.05 | 12.25 | -1.10 | -9.09% | 75 | 159 | 93.95% |
| COP240920P00121000 | 2024-09-18 10:56AM EDT | 121.00 | 12.51 | 11.95 | 13.20 | -0.13 | -1.03% | 1 | 0 | 92.77% |
| COP240920P00125000 | 2024-09-18 3:07PM EDT | 125.00 | 17.40 | 16.20 | 16.50 | +0.70 | +4.19% | 25 | 33 | 103.91% |
| COP240920P00130000 | 2024-09-18 3:07PM EDT | 130.00 | 21.35 | 21.15 | 22.90 | -0.35 | -1.61% | 100 | 183 | 179.69% |
| COP240920P00135000 | 2024-09-05 3:42PM EDT | 135.00 | 26.99 | 25.35 | 26.70 | 0.00 | - | 2 | 2 | 176.95% |
| COP240920P00140000 | 2024-09-05 3:42PM EDT | 140.00 | 32.01 | 29.50 | 32.90 | 0.00 | - | 2 | 0 | 289.26% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 155.00 | 22.19 | 31.85 | 35.45 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.