U.S. markets open in 9 hours 17 minutes
F S&P 500
5,476.75 -2.75 (-0.05%) F Dow Jones
40,844.00 -38.00 (-0.09%) F Nasdaq
18,652.75 -39.50 (-0.21%) E-mini Russell 2000 Index Futur
2,098.00 -4.30 (-0.20%) Petróleo
68.59 -0.12 (-0.17%) Oro
2,531.40 -1.30 (-0.05%)
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 comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240913C00100000 | 2024-08-21 9:49AM EDT | 100.00 | 10.69 | 5.55 | 6.05 | 0.00 | - | - | 5 | 51.42% |
| COP240913C00102000 | 2024-09-09 2:16PM EDT | 102.00 | 4.35 | 3.85 | 4.00 | -0.55 | -11.22% | 20 | 10 | 36.77% |
| COP240913C00105000 | 2024-09-09 3:27PM EDT | 105.00 | 1.86 | 1.60 | 1.66 | -0.29 | -13.49% | 8 | 22 | 30.42% |
| COP240913C00106000 | 2024-09-09 2:06PM EDT | 106.00 | 1.29 | 1.07 | 1.10 | -0.24 | -15.69% | 54 | 30 | 29.20% |
| COP240913C00107000 | 2024-09-09 3:58PM EDT | 107.00 | 0.67 | 0.65 | 0.69 | -0.47 | -41.23% | 83 | 72 | 28.57% |
| COP240913C00108000 | 2024-09-09 3:00PM EDT | 108.00 | 0.50 | 0.36 | 0.41 | -0.29 | -36.71% | 206 | 205 | 28.32% |
| COP240913C00109000 | 2024-09-09 2:57PM EDT | 109.00 | 0.28 | 0.20 | 0.24 | -0.09 | -24.32% | 691 | 363 | 28.61% |
| COP240913C00110000 | 2024-09-09 3:35PM EDT | 110.00 | 0.14 | 0.10 | 0.13 | -0.17 | -54.84% | 627 | 468 | 28.71% |
| COP240913C00111000 | 2024-09-09 1:03PM EDT | 111.00 | 0.07 | 0.03 | 0.09 | -0.17 | -70.83% | 457 | 469 | 30.66% |
| COP240913C00112000 | 2024-09-09 2:48PM EDT | 112.00 | 0.04 | 0.04 | 0.21 | -0.11 | -73.33% | 15 | 215 | 42.48% |
| COP240913C00113000 | 2024-09-09 3:19PM EDT | 113.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 285 | 210 | 46.00% |
| COP240913C00114000 | 2024-09-09 11:02AM EDT | 114.00 | 0.06 | 0.01 | 0.06 | -0.02 | -25.00% | 70 | 153 | 39.84% |
| COP240913C00115000 | 2024-09-09 10:46AM EDT | 115.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 7 | 61 | 40.63% |
| COP240913C00116000 | 2024-09-09 9:36AM EDT | 116.00 | 0.12 | 0.01 | 0.09 | +0.08 | +200.00% | 8 | 209 | 50.59% |
| COP240913C00117000 | 2024-09-06 2:39PM EDT | 117.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 4 | 623 | 53.13% |
| COP240913C00118000 | 2024-09-09 10:07AM EDT | 118.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 32 | 38 | 56.84% |
| COP240913C00119000 | 2024-09-06 2:39PM EDT | 119.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 22 | 51.95% |
| COP240913C00120000 | 2024-08-30 1:21PM EDT | 120.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 2 | 47 | 55.08% |
| COP240913C00121000 | 2024-08-26 3:19PM EDT | 121.00 | 0.24 | 0.01 | 0.12 | 0.00 | - | - | 1 | 64.84% |
| COP240913C00122000 | 2024-09-06 3:43PM EDT | 122.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 10 | 25 | 95.70% |
| COP240913C00124000 | 2024-09-06 12:08PM EDT | 124.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 103.61% |
| COP240913C00125000 | 2024-09-09 11:49AM EDT | 125.00 | 0.01 | 0.01 | 0.75 | -0.04 | -80.00% | 1 | 7 | 107.52% |
| COP240913C00130000 | 2024-09-03 9:30AM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 82.03% |
| COP240913C00135000 | 2024-08-23 11:55AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 142.97% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240913P00085000 | 2024-09-06 2:48PM EDT | 85.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 92.58% |
| COP240913P00090000 | 2024-09-09 1:46PM EDT | 90.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 40 | 17 | 66.41% |
| COP240913P00093000 | 2024-08-22 10:18AM EDT | 93.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | 1 | 0 | 58.98% |
| COP240913P00095000 | 2024-09-09 10:45AM EDT | 95.00 | 0.06 | 0.01 | 0.08 | +0.03 | +100.00% | 20 | 5 | 50.39% |
| COP240913P00096000 | 2024-09-03 10:00AM EDT | 96.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | - | 1 | 53.32% |
| COP240913P00097000 | 2024-08-26 11:30AM EDT | 97.00 | 0.13 | 0.01 | 0.11 | 0.00 | - | - | 4 | 49.41% |
| COP240913P00098000 | 2024-09-09 11:11AM EDT | 98.00 | 0.07 | 0.02 | 0.20 | -0.02 | -22.22% | 273 | 32 | 50.98% |
| COP240913P00099000 | 2024-09-05 2:18PM EDT | 99.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 11 | 12 | 37.11% |
| COP240913P00100000 | 2024-09-09 3:52PM EDT | 100.00 | 0.09 | 0.09 | 0.11 | -0.11 | -55.00% | 298 | 37 | 34.77% |
| COP240913P00101000 | 2024-09-09 1:50PM EDT | 101.00 | 0.13 | 0.14 | 0.18 | -0.14 | -51.85% | 12 | 11 | 33.69% |
| COP240913P00102000 | 2024-09-09 3:52PM EDT | 102.00 | 0.24 | 0.23 | 0.28 | -0.14 | -36.84% | 91 | 34 | 32.37% |
| COP240913P00103000 | 2024-09-09 11:39AM EDT | 103.00 | 0.36 | 0.37 | 0.51 | -0.22 | -37.93% | 2 | 45 | 33.40% |
| COP240913P00104000 | 2024-09-09 11:02AM EDT | 104.00 | 0.56 | 0.60 | 0.73 | -0.20 | -26.32% | 2 | 82 | 31.64% |
| COP240913P00105000 | 2024-09-09 12:00PM EDT | 105.00 | 0.80 | 0.93 | 0.96 | -0.30 | -27.27% | 24 | 285 | 28.13% |
| COP240913P00106000 | 2024-09-09 3:12PM EDT | 106.00 | 1.15 | 1.37 | 1.42 | -0.34 | -22.82% | 50 | 310 | 27.39% |
| COP240913P00107000 | 2024-09-09 11:34AM EDT | 107.00 | 1.98 | 1.96 | 2.05 | -0.06 | -2.94% | 17 | 501 | 27.59% |
| COP240913P00108000 | 2024-09-09 12:49PM EDT | 108.00 | 2.20 | 2.48 | 2.80 | -0.37 | -14.40% | 3 | 350 | 28.03% |
| COP240913P00109000 | 2024-09-09 11:18AM EDT | 109.00 | 3.23 | 3.50 | 3.65 | -0.17 | -5.00% | 30 | 72 | 29.00% |
| COP240913P00110000 | 2024-09-09 10:19AM EDT | 110.00 | 3.99 | 4.35 | 4.60 | -0.47 | -10.54% | 1 | 153 | 32.23% |
| COP240913P00111000 | 2024-09-05 3:15PM EDT | 111.00 | 3.70 | 5.00 | 6.25 | 0.00 | - | 18 | 96 | 60.74% |
| COP240913P00112000 | 2024-09-06 1:45PM EDT | 112.00 | 6.08 | 5.80 | 6.85 | 0.00 | - | 1 | 61 | 53.13% |
| COP240913P00113000 | 2024-09-09 11:42AM EDT | 113.00 | 7.20 | 6.25 | 8.60 | +0.26 | +3.75% | 1 | 21 | 83.55% |
| COP240913P00114000 | 2024-09-03 3:11PM EDT | 114.00 | 4.35 | 7.90 | 9.00 | 0.00 | - | 2 | 3 | 69.43% |
| COP240913P00115000 | 2024-09-06 3:04PM EDT | 115.00 | 8.90 | 7.30 | 10.65 | 0.00 | - | 2 | 1 | 96.92% |
| COP240913P00118000 | 2024-08-29 11:49AM EDT | 118.00 | 4.45 | 10.65 | 14.10 | 0.00 | - | - | 0 | 127.78% |
© 2024 Yahoo. Todos los derechos reservados.