U.S. markets close in 1 hour 52 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
114.48+1.34 (+1.18%)
A partir del 02:08PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240816C000700002024-02-26 3:02PM EDT70.0042.8355.3558.850.00-42282.15%
COP240816C000850002024-07-08 10:44AM EDT85.0027.8028.0531.950.00-1264.60%
COP240816C000900002024-07-08 10:00AM EDT90.0022.9223.3526.700.00-11255.03%
COP240816C000950002024-06-03 9:30AM EDT95.0022.3719.1022.400.00-1657.25%
COP240816C001000002024-07-12 11:57AM EDT100.0014.0014.5515.700.00-197545.17%
COP240816C001050002024-07-15 11:16AM EDT105.0010.3510.1510.70+2.95+39.86%33733.77%
COP240816C001100002024-07-15 11:45AM EDT110.006.506.056.30+1.19+22.41%340726.95%
COP240816C001150002024-07-15 1:14PM EDT115.003.252.993.10+0.85+35.42%2332,31424.37%
COP240816C001200002024-07-15 1:49PM EDT120.001.201.171.24+0.24+25.00%8210,18723.39%
COP240816C001250002024-07-15 1:18PM EDT125.000.430.350.45+0.01+2.38%1596223.76%
COP240816C001300002024-07-15 1:06PM EDT130.000.150.120.21-0.02-11.76%952,35826.03%
COP240816C001350002024-07-15 9:30AM EDT135.000.100.000.30-0.03-23.08%1592934.33%
COP240816C001400002024-07-15 11:48AM EDT140.000.100.050.15+0.03+42.86%11,15435.30%
COP240816C001450002024-06-24 10:23AM EDT145.000.090.000.260.00-248844.29%
COP240816C001500002024-07-08 9:37AM EDT150.000.040.000.120.00-5014443.46%
COP240816C001550002024-06-26 1:11PM EDT155.000.040.000.750.00-12857.67%
COP240816C001600002024-05-10 1:31PM EDT160.000.080.000.440.00-12856.93%
COP240816C001650002024-05-31 3:08PM EDT165.000.010.002.150.00-30282.86%
COP240816C001700002024-05-23 11:56AM EDT170.000.010.002.150.00-24487.74%
COP240816C001750002024-03-14 11:01AM EDT175.000.080.300.370.00-2173.83%
COP240816C001800002024-06-10 9:30AM EDT180.000.210.000.000.00-1125.00%
COP240816C001900002024-07-02 3:58PM EDT190.000.010.000.750.00-1086.62%
COP240816C001950002024-04-12 9:34AM EDT195.000.050.000.670.00-151588.57%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240816P000600002024-01-02 1:54PM EDT60.000.540.002.250.00-13146.24%
COP240816P000700002024-01-16 1:56PM EDT70.000.700.240.320.00--187.50%
COP240816P000750002024-03-27 9:30AM EDT75.000.110.000.000.00-34225.00%
COP240816P000800002024-05-30 10:44AM EDT80.000.090.002.150.00-14989.21%
COP240816P000850002024-06-24 1:52PM EDT85.000.210.000.750.00-16660.30%
COP240816P000900002024-07-10 11:48AM EDT90.000.120.000.260.00-512346.97%
COP240816P000950002024-07-10 11:48AM EDT95.000.190.040.310.00-560139.55%
COP240816P001000002024-07-15 11:48AM EDT100.000.180.120.41-0.07-28.00%41,06432.76%
COP240816P001050002024-07-15 12:08PM EDT105.000.580.480.62-0.18-23.68%308,46226.54%
COP240816P001100002024-07-15 1:45PM EDT110.001.551.511.56-0.45-22.50%192,08524.76%
COP240816P001150002024-07-15 1:02PM EDT115.003.433.553.65-0.77-18.33%123,37924.60%
COP240816P001200002024-07-15 11:09AM EDT120.007.056.257.20-0.65-8.44%61,05727.20%
COP240816P001250002024-06-11 2:41PM EDT125.0012.059.5013.650.00-21,85050.22%
COP240816P001300002024-06-11 10:15AM EDT130.0016.6715.5018.700.00-2160.60%
COP240816P001350002024-05-17 11:31AM EDT135.0014.7623.7027.550.00-9086.26%
COP240816P001400002024-05-15 10:03AM EDT140.0020.7528.3032.150.00-3091.63%
COP240816P001450002023-12-18 1:18PM EDT145.0030.1537.1041.250.00--3132.46%
COP240816P001500002024-06-06 10:44AM EDT150.0038.2035.6539.400.00-5079.42%