ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231208C00109000 | 2023-11-27 11:32AM EST | 109.00 | 5.85 | 6.35 | 6.65 | 0.00 | - | 1 | 18 | 37.40% |
| COP231208C00110000 | 2023-11-30 3:43PM EST | 110.00 | 5.64 | 5.05 | 5.60 | 0.00 | - | 3 | 21 | 31.74% |
| COP231208C00111000 | 2023-11-28 1:40PM EST | 111.00 | 4.95 | 4.50 | 4.70 | 0.00 | - | 1 | 21 | 29.96% |
| COP231208C00112000 | 2023-11-29 9:51AM EST | 112.00 | 5.09 | 3.60 | 3.80 | +1.63 | +47.11% | 137 | 53 | 27.49% |
| COP231208C00113000 | 2023-12-01 3:52PM EST | 113.00 | 2.85 | 2.73 | 3.05 | -0.10 | -3.39% | 6 | 66 | 27.10% |
| COP231208C00114000 | 2023-12-01 3:56PM EST | 114.00 | 2.16 | 2.07 | 2.20 | +0.52 | +31.71% | 14 | 140 | 23.78% |
| COP231208C00115000 | 2023-12-01 3:52PM EST | 115.00 | 1.46 | 1.52 | 1.58 | -0.24 | -14.12% | 101 | 186 | 23.00% |
| COP231208C00116000 | 2023-12-01 3:55PM EST | 116.00 | 1.01 | 1.02 | 1.06 | -0.09 | -8.18% | 182 | 786 | 22.10% |
| COP231208C00117000 | 2023-12-01 3:56PM EST | 117.00 | 0.67 | 0.64 | 0.69 | -0.18 | -21.18% | 212 | 259 | 21.83% |
| COP231208C00118000 | 2023-12-01 3:52PM EST | 118.00 | 0.40 | 0.38 | 0.41 | -0.16 | -28.57% | 381 | 1,472 | 21.29% |
| COP231208C00119000 | 2023-12-01 3:59PM EST | 119.00 | 0.25 | 0.22 | 0.27 | -0.11 | -30.56% | 142 | 342 | 22.07% |
| COP231208C00120000 | 2023-12-01 1:42PM EST | 120.00 | 0.21 | 0.13 | 0.16 | -0.01 | -4.55% | 123 | 174 | 22.27% |
| COP231208C00121000 | 2023-12-01 3:42PM EST | 121.00 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 243 | 316 | 22.85% |
| COP231208C00122000 | 2023-12-01 2:01PM EST | 122.00 | 0.07 | 0.04 | 0.07 | -0.13 | -65.00% | 45 | 113 | 24.02% |
| COP231208C00123000 | 2023-11-29 1:48PM EST | 123.00 | 0.11 | 0.03 | 0.05 | 0.00 | - | 4 | 82 | 25.20% |
| COP231208C00124000 | 2023-12-01 1:22PM EST | 124.00 | 0.04 | 0.01 | 0.05 | -0.07 | -63.64% | 404 | 334 | 27.74% |
| COP231208C00125000 | 2023-12-01 10:59AM EST | 125.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 5 | 39 | 29.30% |
| COP231208C00126000 | 2023-11-30 1:48PM EST | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 318 | 30.27% |
| COP231208C00127000 | 2023-11-21 1:46PM EST | 127.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 32.42% |
| COP231208C00128000 | 2023-11-29 10:06AM EST | 128.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 34.77% |
| COP231208C00129000 | 2023-11-30 11:12AM EST | 129.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 86 | 37.11% |
| COP231208C00130000 | 2023-11-27 10:41AM EST | 130.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 64 | 37.11% |
| COP231208C00131000 | 2023-11-28 3:48PM EST | 131.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 61 | 39.06% |
| COP231208C00132000 | 2023-11-07 3:09PM EST | 132.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 3 | 9 | 41.02% |
| COP231208C00133000 | 2023-11-02 12:03PM EST | 133.00 | 0.73 | 0.00 | 0.02 | 0.00 | - | 474 | 563 | 42.97% |
| COP231208C00134000 | 2023-11-24 11:18AM EST | 134.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 55 | 55 | 45.31% |
| COP231208C00135000 | 2023-11-14 2:06PM EST | 135.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 5 | 46.88% |
| COP231208C00140000 | 2023-10-27 8:44AM EST | 140.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 54.69% |
| COP231208C00145000 | 2023-11-20 11:13AM EST | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 12 | 60.94% |
| COP231208C00150000 | 2023-10-27 8:51AM EST | 150.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 68.75% |
| COP231208C00155000 | 2023-10-31 11:15AM EST | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 12 | 76.56% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231208P00075000 | 2023-10-31 11:15AM EST | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 11 | 109.38% |
| COP231208P00080000 | 2023-11-08 9:43AM EST | 80.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 10 | 87.50% |
| COP231208P00085000 | 2023-10-27 8:38AM EST | 85.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 79.69% |
| COP231208P00100000 | 2023-11-27 12:50PM EST | 100.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 21 | 45.70% |
| COP231208P00101000 | 2023-11-27 9:30AM EST | 101.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 42.97% |
| COP231208P00102000 | 2023-11-29 3:16PM EST | 102.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 8 | 10 | 40.23% |
| COP231208P00103000 | 2023-11-29 3:08PM EST | 103.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 22 | 30 | 37.50% |
| COP231208P00104000 | 2023-11-29 2:27PM EST | 104.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 3 | 36 | 35.94% |
| COP231208P00105000 | 2023-12-01 11:27AM EST | 105.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 17 | 47 | 33.20% |
| COP231208P00106000 | 2023-12-01 12:14PM EST | 106.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 8 | 95 | 31.45% |
| COP231208P00107000 | 2023-12-01 3:52PM EST | 107.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 4 | 49 | 29.30% |
| COP231208P00108000 | 2023-11-30 12:53PM EST | 108.00 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 4 | 357 | 27.74% |
| COP231208P00109000 | 2023-12-01 10:54AM EST | 109.00 | 0.07 | 0.09 | 0.11 | -0.06 | -46.15% | 2 | 91 | 26.17% |
| COP231208P00110000 | 2023-12-01 3:38PM EST | 110.00 | 0.12 | 0.14 | 0.16 | -0.12 | -50.00% | 266 | 57 | 24.90% |
| COP231208P00111000 | 2023-12-01 2:17PM EST | 111.00 | 0.17 | 0.21 | 0.24 | -0.13 | -43.33% | 278 | 180 | 23.83% |
| COP231208P00112000 | 2023-12-01 2:06PM EST | 112.00 | 0.27 | 0.31 | 0.36 | -0.35 | -56.45% | 50 | 165 | 22.80% |
| COP231208P00113000 | 2023-12-01 3:58PM EST | 113.00 | 0.55 | 0.50 | 0.56 | -0.04 | -6.78% | 136 | 221 | 22.24% |
| COP231208P00114000 | 2023-12-01 3:38PM EST | 114.00 | 0.68 | 0.78 | 0.82 | -0.97 | -58.79% | 61 | 151 | 21.27% |
| COP231208P00115000 | 2023-12-01 3:00PM EST | 115.00 | 1.19 | 1.16 | 1.22 | -0.02 | -1.65% | 116 | 163 | 20.95% |
| COP231208P00116000 | 2023-12-01 2:28PM EST | 116.00 | 1.53 | 1.65 | 1.72 | -0.12 | -7.27% | 27 | 94 | 20.34% |
| COP231208P00117000 | 2023-12-01 2:27PM EST | 117.00 | 2.03 | 2.28 | 2.35 | -0.60 | -22.81% | 12 | 116 | 19.87% |
| COP231208P00118000 | 2023-12-01 12:27PM EST | 118.00 | 1.97 | 3.00 | 3.15 | -1.33 | -40.30% | 89 | 49 | 20.66% |
| COP231208P00119000 | 2023-11-30 1:11PM EST | 119.00 | 4.44 | 3.75 | 4.00 | 0.00 | - | 25 | 28 | 21.00% |
| COP231208P00120000 | 2023-12-01 1:18PM EST | 120.00 | 4.03 | 4.65 | 5.15 | -1.56 | -27.91% | 10 | 28 | 28.86% |
| COP231208P00121000 | 2023-12-01 3:34PM EST | 121.00 | 5.32 | 5.55 | 5.90 | -0.88 | -14.19% | 1 | 5 | 24.32% |
| COP231208P00122000 | 2023-11-02 11:28AM EST | 122.00 | 3.77 | 6.50 | 6.95 | 0.00 | - | - | 1 | 29.59% |
| COP231208P00123000 | 2023-11-20 3:57PM EST | 123.00 | 7.76 | 7.45 | 8.15 | 0.00 | - | 6 | 7 | 39.80% |
| COP231208P00124000 | 2023-11-20 3:56PM EST | 124.00 | 8.72 | 8.15 | 9.00 | 0.00 | - | 2 | 0 | 37.89% |
| COP231208P00125000 | 2023-11-22 10:30AM EST | 125.00 | 11.70 | 9.55 | 10.20 | 0.00 | - | - | 0 | 48.15% |
| COP231208P00126000 | 2023-11-22 12:43PM EST | 126.00 | 12.05 | 10.45 | 10.95 | 0.00 | - | 2 | 0 | 41.60% |
| COP231208P00150000 | 2023-12-01 12:23PM EST | 150.00 | 33.30 | 33.95 | 35.35 | +2.30 | +7.42% | 1 | 0 | 122.75% |
| COP231208P00155000 | 2023-10-31 9:30AM EST | 155.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP231208P00160000 | 2023-11-30 10:33AM EST | 160.00 | 43.85 | 44.25 | 45.25 | 0.00 | - | 1 | 0 | 139.55% |
© 2023 Yahoo. Todos los derechos reservados.