ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:34PM EDT. Mercado abierto.
Opciones de comprapor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240927C00090000 | 2024-08-30 12:30PM EDT | 90.00 | 23.00 | 13.95 | 14.65 | 0.00 | - | 3 | 3 | 52.44% |
| COP240927C00102000 | 2024-08-20 3:07PM EDT | 102.00 | 9.75 | 3.70 | 4.10 | 0.00 | - | - | 2 | 34.96% |
| COP240927C00104000 | 2024-09-10 12:52PM EDT | 104.00 | 2.50 | 2.38 | 2.58 | -4.25 | -62.96% | 9 | 1 | 29.70% |
| COP240927C00105000 | 2024-09-10 10:59AM EDT | 105.00 | 2.27 | 2.01 | 2.08 | -0.88 | -27.94% | 18 | 1 | 29.04% |
| COP240927C00107000 | 2024-09-10 10:25AM EDT | 107.00 | 1.32 | 1.21 | 1.27 | -0.73 | -35.61% | 20 | 12 | 27.83% |
| COP240927C00108000 | 2024-09-10 10:53AM EDT | 108.00 | 1.14 | 0.91 | 0.97 | -0.45 | -28.30% | 6 | 31 | 27.42% |
| COP240927C00109000 | 2024-09-09 1:26PM EDT | 109.00 | 1.25 | 0.67 | 0.75 | 0.00 | - | 2 | 6 | 27.42% |
| COP240927C00110000 | 2024-09-10 12:18PM EDT | 110.00 | 0.54 | 0.45 | 0.56 | -0.37 | -40.66% | 17 | 49 | 27.20% |
| COP240927C00111000 | 2024-09-09 1:56PM EDT | 111.00 | 0.70 | 0.35 | 0.48 | 0.00 | - | 34 | 35 | 28.35% |
| COP240927C00112000 | 2024-09-09 1:33PM EDT | 112.00 | 0.30 | 0.25 | 0.30 | -0.20 | -40.00% | 1 | 61 | 26.91% |
| COP240927C00113000 | 2024-09-09 2:39PM EDT | 113.00 | 0.37 | 0.20 | 0.23 | 0.00 | - | 3 | 780 | 27.25% |
| COP240927C00114000 | 2024-09-09 9:38AM EDT | 114.00 | 0.46 | 0.13 | 0.17 | 0.00 | - | 1 | 181 | 27.44% |
| COP240927C00115000 | 2024-09-09 1:40PM EDT | 115.00 | 0.20 | 0.08 | 0.17 | 0.00 | - | 125 | 190 | 29.35% |
| COP240927C00116000 | 2024-09-09 3:12PM EDT | 116.00 | 0.14 | 0.05 | 0.18 | 0.00 | - | 1 | 810 | 31.64% |
| COP240927C00117000 | 2024-09-09 11:24AM EDT | 117.00 | 0.14 | 0.04 | 0.19 | 0.00 | - | 2 | 38 | 33.89% |
| COP240927C00118000 | 2024-09-05 9:40AM EDT | 118.00 | 0.25 | 0.01 | 0.31 | 0.00 | - | 14 | 49 | 39.75% |
| COP240927C00119000 | 2024-09-05 9:40AM EDT | 119.00 | 0.19 | 0.01 | 0.30 | 0.00 | - | 14 | 87 | 41.41% |
| COP240927C00120000 | 2024-09-06 3:52PM EDT | 120.00 | 0.14 | 0.02 | 0.29 | 0.00 | - | 1 | 32 | 42.97% |
| COP240927C00121000 | 2024-09-09 10:07AM EDT | 121.00 | 0.02 | 0.01 | 0.28 | 0.00 | - | 1 | 3 | 44.48% |
| COP240927C00122000 | 2024-08-29 11:17AM EDT | 122.00 | 0.42 | 0.01 | 0.27 | 0.00 | - | - | 3 | 45.90% |
| COP240927C00125000 | 2024-08-26 9:56AM EDT | 125.00 | 0.31 | 0.01 | 0.25 | 0.00 | - | - | 6 | 50.39% |
Opciones de ventapor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240927P00097000 | 2024-08-22 9:53AM EDT | 97.00 | 0.26 | 0.45 | 0.49 | 0.00 | - | 1 | 2 | 28.76% |
| COP240927P00098000 | 2024-09-10 12:51PM EDT | 98.00 | 0.61 | 0.56 | 0.62 | +0.26 | +74.29% | 2 | 5 | 27.98% |
| COP240927P00099000 | 2024-09-09 3:37PM EDT | 99.00 | 0.44 | 0.72 | 0.79 | 0.00 | - | 2 | 3 | 27.34% |
| COP240927P00100000 | 2024-09-09 10:24AM EDT | 100.00 | 0.87 | 0.92 | 0.99 | +0.29 | +50.00% | 13 | 11 | 26.56% |
| COP240927P00101000 | 2024-09-05 9:46AM EDT | 101.00 | 0.52 | 1.16 | 1.29 | 0.00 | - | 1 | 3 | 26.47% |
| COP240927P00102000 | 2024-09-10 9:48AM EDT | 102.00 | 1.19 | 1.46 | 1.52 | +0.26 | +27.96% | 1 | 7 | 24.88% |
| COP240927P00103000 | 2024-09-10 9:58AM EDT | 103.00 | 1.70 | 1.82 | 1.91 | +0.32 | +23.19% | 1 | 15 | 24.45% |
| COP240927P00104000 | 2024-09-10 10:48AM EDT | 104.00 | 2.05 | 2.25 | 2.38 | +0.65 | +46.43% | 5 | 53 | 24.15% |
| COP240927P00105000 | 2024-09-06 1:13PM EDT | 105.00 | 1.95 | 2.75 | 2.83 | 0.00 | - | 11 | 39 | 22.83% |
| COP240927P00106000 | 2024-09-10 10:57AM EDT | 106.00 | 3.07 | 3.30 | 3.40 | +0.79 | +34.65% | 3 | 52 | 21.97% |
| COP240927P00107000 | 2024-09-10 10:57AM EDT | 107.00 | 3.67 | 3.95 | 4.05 | +0.88 | +31.54% | 3 | 41 | 21.09% |
| COP240927P00108000 | 2024-09-06 1:37PM EDT | 108.00 | 3.60 | 4.20 | 4.80 | 0.00 | - | 10 | 16 | 20.53% |
| COP240927P00109000 | 2024-09-03 9:42AM EDT | 109.00 | 1.89 | 5.40 | 5.65 | 0.00 | - | 3 | 60 | 20.61% |
| COP240927P00110000 | 2024-09-09 9:34AM EDT | 110.00 | 5.45 | 6.25 | 6.40 | +0.80 | +17.20% | 2 | 39 | 16.60% |
| COP240927P00111000 | 2024-09-05 3:24PM EDT | 111.00 | 4.34 | 7.10 | 7.45 | 0.00 | - | 2 | 8 | 20.36% |
| COP240927P00112000 | 2024-09-04 3:35PM EDT | 112.00 | 4.42 | 7.95 | 8.30 | 0.00 | - | 1 | 6 | 0.00% |
| COP240927P00113000 | 2024-08-30 3:46PM EDT | 113.00 | 2.13 | 8.95 | 9.35 | 0.00 | - | 2 | 2 | 19.43% |
| COP240927P00114000 | 2024-09-04 3:35PM EDT | 114.00 | 5.88 | 9.90 | 10.45 | 0.00 | - | 1 | 64 | 26.37% |
| COP240927P00115000 | 2024-09-06 1:36PM EDT | 115.00 | 9.20 | 10.55 | 11.30 | 0.00 | - | 1 | 1 | 0.00% |
| COP240927P00116000 | 2024-09-09 9:58AM EDT | 116.00 | 9.89 | 11.80 | 12.60 | 0.00 | - | 7 | 0 | 35.21% |
| COP240927P00119000 | 2024-08-12 10:06AM EDT | 119.00 | 10.45 | 14.05 | 15.50 | 0.00 | - | - | 2 | 37.60% |
© 2024 Yahoo. Todos los derechos reservados.