U.S. markets open in 8 hours 20 minutes

ConocoPhillips (COP)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
116.08+0.89 (+0.77%)
Al cierre: 04:00PM EDT
116.64 +0.56 (+0.48%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240920C000600002024-06-14 2:21PM EDT60.0050.3051.1555.350.00--10.00%
COP240920C000800002024-05-13 1:06PM EDT80.0042.8131.1034.950.00-100.00%
COP240920C000900002024-04-16 1:40PM EDT90.0040.2531.2034.950.00-502698.86%
COP240920C000950002024-06-17 12:26PM EDT95.0015.7020.7023.200.00-14450.85%
COP240920C001000002024-07-17 10:02AM EDT100.0018.000.000.000.00-600.00%
COP240920C001050002024-07-17 12:45PM EDT105.0012.410.000.000.00-400.00%
COP240920C001100002024-07-17 3:58PM EDT110.008.250.000.000.00-14700.00%
COP240920C001150002024-07-17 3:57PM EDT115.005.000.000.000.00-5000.00%
COP240920C001200002024-07-17 3:48PM EDT120.002.860.000.000.00-13401.56%
COP240920C001250002024-07-17 3:53PM EDT125.001.400.000.000.00-11303.13%
COP240920C001300002024-07-17 3:57PM EDT130.000.700.000.000.00-1906.25%
COP240920C001350002024-07-17 12:55PM EDT135.000.320.000.000.00-4306.25%
COP240920C001400002024-07-17 2:40PM EDT140.000.160.000.000.00-17012.50%
COP240920C001450002024-07-15 1:23PM EDT145.000.160.000.000.00-3012.50%
COP240920C001500002024-07-15 11:55AM EDT150.000.150.000.000.00-2012.50%
COP240920C001550002024-06-18 2:28PM EDT155.000.260.000.000.00-6012.50%
COP240920C001600002024-06-20 10:34AM EDT160.000.050.000.000.00-5012.50%
COP240920C001650002024-05-03 10:32AM EDT165.000.190.030.080.00-53636.43%
COP240920C001700002024-05-01 10:33AM EDT170.000.260.002.170.00-51160.84%
COP240920C001750002024-04-12 11:42AM EDT175.000.700.000.090.00-1142.09%
COP240920C001950002024-04-08 9:30AM EDT195.000.190.000.000.00--225.00%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240920P000550002024-04-08 9:30AM EDT55.000.010.000.000.00--250.00%
COP240920P000700002024-03-14 3:36PM EDT70.000.210.000.290.00-11,06557.42%
COP240920P000750002024-06-10 10:10AM EDT75.000.080.002.170.00-303,00574.39%
COP240920P000800002024-05-29 9:38AM EDT80.000.140.000.410.00-170252.54%
COP240920P000850002024-06-05 12:31PM EDT85.000.250.000.290.00-815442.33%
COP240920P000900002024-07-15 9:44AM EDT90.000.170.000.000.00-198012.50%
COP240920P000950002024-07-17 11:01AM EDT95.000.300.000.000.00-1012.50%
COP240920P001000002024-07-16 2:52PM EDT100.000.480.000.000.00-1106.25%
COP240920P001050002024-07-17 1:03PM EDT105.000.930.000.000.00-11106.25%
COP240920P001100002024-07-17 1:48PM EDT110.001.900.000.000.00-4103.13%
COP240920P001150002024-07-17 10:53AM EDT115.003.650.000.000.00-4000.78%
COP240920P001200002024-07-10 10:21AM EDT120.009.950.000.000.00-1000.00%
COP240920P001250002024-07-16 3:19PM EDT125.0010.750.000.000.00-100.00%
COP240920P001300002024-06-05 12:29PM EDT130.0017.9015.9519.300.00-51,21953.10%
COP240920P001350002024-06-13 2:21PM EDT135.0023.0020.2023.950.00-1907458.14%
COP240920P001400002024-04-09 3:22PM EDT140.0012.5517.5018.050.00-10110.00%
COP240920P001550002024-04-05 3:31PM EDT155.0022.1931.8535.450.00-110.00%