U.S. markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
109.41-0.13 (-0.12%)
Al cierre: 04:00PM EDT
109.46 +0.05 (+0.05%)
Fuera de horario: 07:47PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240628C000700002024-06-11 10:49AM EDT70.0043.0037.4041.750.00-11134.77%
COP240628C001000002024-06-18 11:01AM EDT100.0010.607.4511.50-1.15-9.79%1180.76%
COP240628C001050002024-06-03 9:39AM EDT105.0010.834.355.750.00-1143.12%
COP240628C001070002024-06-14 12:31PM EDT107.003.362.484.250.00--540.41%
COP240628C001080002024-06-18 12:00PM EDT108.002.622.402.50-0.12-4.38%13823.73%
COP240628C001090002024-06-18 2:28PM EDT109.001.851.771.86+0.01+0.54%13513122.83%
COP240628C001100002024-06-18 3:38PM EDT110.001.271.251.35-0.25-16.45%7512322.46%
COP240628C001110002024-06-18 3:41PM EDT111.000.880.860.94-0.03-3.30%16910922.14%
COP240628C001120002024-06-18 3:30PM EDT112.000.560.440.85-0.21-27.27%5007825.54%
COP240628C001130002024-06-18 3:34PM EDT113.000.370.360.41-0.16-30.19%4619321.88%
COP240628C001140002024-06-18 3:20PM EDT114.000.240.230.37-0.10-29.41%7318524.56%
COP240628C001150002024-06-18 3:17PM EDT115.000.150.140.21-0.04-21.05%3312523.58%
COP240628C001160002024-06-18 1:56PM EDT116.000.120.080.14-0.03-20.00%57224.02%
COP240628C001170002024-06-18 10:39AM EDT117.000.150.030.11+0.04+36.36%542325.29%
COP240628C001180002024-06-17 9:42AM EDT118.000.050.020.110.00-751827.83%
COP240628C001190002024-06-18 10:15AM EDT119.000.090.000.13+0.01+12.50%13031.25%
COP240628C001200002024-06-14 3:06PM EDT120.000.040.000.220.00-55837.74%
COP240628C001210002024-06-17 1:11PM EDT121.000.120.000.210.00-12039.84%
COP240628C001220002024-06-17 3:55PM EDT122.000.040.010.200.00-174441.90%
COP240628C001230002024-06-13 11:34AM EDT123.000.030.000.150.00-1841.80%
COP240628C001240002024-06-12 1:44PM EDT124.000.080.000.140.00-2743.56%
COP240628C001250002024-06-13 10:24AM EDT125.000.070.000.140.00-112145.70%
COP240628C001260002024-05-30 1:10PM EDT126.000.150.000.130.00-202747.27%
COP240628C001270002024-06-14 1:36PM EDT127.000.010.000.330.00-2751.66%
COP240628C001280002024-05-29 3:22PM EDT128.000.120.000.130.00-11351.56%
COP240628C001290002024-06-07 12:32PM EDT129.000.040.000.230.00-4452.54%
COP240628C001300002024-06-18 2:44PM EDT130.000.010.000.080.00-139651.37%
COP240628C001310002024-06-12 11:01AM EDT131.000.070.000.080.00-131453.32%
COP240628C001320002024-05-24 3:16PM EDT132.000.100.001.270.00-1182.52%
COP240628C001330002024-06-11 1:04PM EDT133.000.040.000.150.00-4756.45%
COP240628C001350002024-06-12 11:01AM EDT135.000.030.001.270.00-1389.60%
COP240628C001370002024-06-18 12:33PM EDT137.000.010.001.45-0.20-95.24%14197.22%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240628P000900002024-05-10 10:09AM EDT90.000.520.010.180.00--1560.35%
COP240628P000950002024-06-17 10:14AM EDT95.000.050.000.200.00-11852.83%
COP240628P001000002024-06-14 3:12PM EDT100.000.170.030.250.00-51338.97%
COP240628P001010002024-06-14 12:48PM EDT101.000.120.030.260.00--135.99%
COP240628P001020002024-06-14 10:19AM EDT102.000.170.000.320.00--134.52%
COP240628P001030002024-06-14 3:33PM EDT103.000.220.010.150.00-5525.39%
COP240628P001040002024-06-18 10:20AM EDT104.000.100.150.21-0.14-58.33%11224.22%
COP240628P001050002024-06-18 12:07PM EDT105.000.290.190.29-0.01-3.33%107523.00%
COP240628P001060002024-06-18 3:34PM EDT106.000.430.220.65+0.01+2.38%99526.51%
COP240628P001070002024-06-18 3:05PM EDT107.000.630.580.85+0.02+3.28%712825.27%
COP240628P001080002024-06-18 3:23PM EDT108.000.930.830.92-0.11-10.58%7125621.22%
COP240628P001090002024-06-18 3:57PM EDT109.001.301.211.30+0.10+8.33%1169920.75%
COP240628P001100002024-06-18 3:23PM EDT110.001.871.691.79+0.13+7.47%6125720.39%
COP240628P001110002024-06-18 3:12PM EDT111.002.622.292.39+0.02+0.77%203020.07%
COP240628P001120002024-06-18 10:47AM EDT112.002.192.403.15-0.85-27.96%46220.75%
COP240628P001130002024-06-18 1:54PM EDT113.003.953.005.15+0.35+9.72%16541.16%
COP240628P001140002024-06-17 12:19PM EDT114.004.433.654.850.00-34621.92%
COP240628P001150002024-06-17 9:41AM EDT115.006.404.456.900.00-25145.90%
COP240628P001160002024-06-17 9:55AM EDT116.007.035.108.750.00-83263.82%
COP240628P001170002024-06-07 10:24AM EDT117.005.146.359.750.00-83567.99%
COP240628P001180002024-06-17 9:40AM EDT118.009.606.8010.750.00-1972.05%
COP240628P001190002024-06-17 12:47PM EDT119.009.327.8011.750.00-1175.98%
COP240628P001200002024-06-17 10:15AM EDT120.0011.068.8012.750.00-1179.79%
COP240628P001210002024-06-18 9:51AM EDT121.0010.479.4013.70-1.06-9.19%1082.62%
COP240628P001220002024-06-05 9:34AM EDT122.0010.0810.6014.850.00-1088.82%
COP240628P001230002024-06-04 9:43AM EDT123.0011.3011.2515.450.00-15185.18%
COP240628P001250002024-06-13 3:44PM EDT125.0013.9013.4517.000.00-2382.89%
COP240628P001260002024-06-13 3:44PM EDT126.0014.9214.3518.850.00-20102.56%