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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115C00070000 | 2024-06-21 2:10PM EDT | 70.00 | 42.44 | 42.80 | 47.05 | 0.00 | - | 8 | 8 | 89.27% |
| COP241115C00085000 | 2024-07-24 10:29AM EDT | 85.00 | 26.87 | 24.50 | 28.60 | 0.00 | - | 1 | 1 | 52.42% |
| COP241115C00090000 | 2024-07-03 9:30AM EDT | 90.00 | 25.55 | 21.35 | 23.95 | 0.00 | - | 2 | 5 | 46.88% |
| COP241115C00095000 | 2024-06-17 12:09PM EDT | 95.00 | 17.20 | 21.80 | 23.90 | 0.00 | - | - | 2 | 59.55% |
| COP241115C00100000 | 2024-07-24 12:19PM EDT | 100.00 | 13.96 | 13.15 | 15.30 | 0.00 | - | 2 | 374 | 37.98% |
| COP241115C00105000 | 2024-06-17 9:48AM EDT | 105.00 | 9.78 | 13.15 | 14.10 | 0.00 | - | 1 | 4 | 45.91% |
| COP241115C00110000 | 2024-07-26 10:06AM EDT | 110.00 | 6.50 | 6.75 | 7.00 | -1.10 | -14.47% | 2 | 119 | 26.91% |
| COP241115C00115000 | 2024-07-26 10:49AM EDT | 115.00 | 4.35 | 4.40 | 4.60 | -0.55 | -11.22% | 54 | 2,909 | 25.90% |
| COP241115C00120000 | 2024-07-26 10:06AM EDT | 120.00 | 2.95 | 2.73 | 2.85 | -0.10 | -3.28% | 36 | 594 | 25.16% |
| COP241115C00125000 | 2024-07-26 3:06PM EDT | 125.00 | 1.79 | 1.52 | 1.79 | -0.07 | -3.76% | 34 | 3,226 | 25.29% |
| COP241115C00130000 | 2024-07-26 2:52PM EDT | 130.00 | 1.00 | 0.90 | 1.00 | -0.14 | -12.28% | 10 | 403 | 24.77% |
| COP241115C00135000 | 2024-07-26 1:51PM EDT | 135.00 | 0.52 | 0.43 | 0.69 | -0.10 | -16.13% | 9 | 1,067 | 25.98% |
| COP241115C00140000 | 2024-07-24 2:42PM EDT | 140.00 | 0.35 | 0.00 | 0.68 | 0.00 | - | 2 | 222 | 29.30% |
| COP241115C00145000 | 2024-07-08 2:46PM EDT | 145.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 258 | 33.23% |
| COP241115C00150000 | 2024-07-11 3:15PM EDT | 150.00 | 0.18 | 0.00 | 0.66 | 0.00 | - | 2 | 398 | 35.28% |
| COP241115C00155000 | 2024-06-12 11:17AM EDT | 155.00 | 0.32 | 0.00 | 0.52 | 0.00 | - | 1 | 176 | 36.28% |
| COP241115C00160000 | 2024-06-04 12:36PM EDT | 160.00 | 0.15 | 0.00 | 0.52 | 0.00 | - | 1 | 32 | 38.92% |
| COP241115C00165000 | 2024-05-31 9:30AM EDT | 165.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 10 | 34 | 43.90% |
| COP241115C00170000 | 2024-05-20 9:30AM EDT | 170.00 | 0.34 | 0.02 | 0.27 | 0.00 | - | 10 | 30 | 39.11% |
| COP241115C00180000 | 2024-05-29 10:15AM EDT | 180.00 | 0.11 | 0.00 | 2.16 | 0.00 | - | 1 | 16 | 55.75% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115P00060000 | 2024-04-10 3:53PM EDT | 60.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | - | 3 | 75.95% |
| COP241115P00070000 | 2024-06-03 9:53AM EDT | 70.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 1 | 0 | 50.44% |
| COP241115P00080000 | 2024-06-24 9:30AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| COP241115P00085000 | 2024-07-05 1:51PM EDT | 85.00 | 0.03 | 0.07 | 0.97 | 0.00 | - | 3 | 3 | 37.65% |
| COP241115P00090000 | 2024-07-24 12:26PM EDT | 90.00 | 0.65 | 0.10 | 1.22 | 0.00 | - | 10 | 133 | 33.58% |
| COP241115P00095000 | 2024-07-12 12:45PM EDT | 95.00 | 0.98 | 1.06 | 1.75 | 0.00 | - | 4 | 206 | 30.88% |
| COP241115P00100000 | 2024-07-25 12:16PM EDT | 100.00 | 2.15 | 2.05 | 2.61 | 0.00 | - | 1 | 1,025 | 28.75% |
| COP241115P00105000 | 2024-07-25 12:16PM EDT | 105.00 | 3.51 | 3.50 | 3.65 | 0.00 | - | 31 | 2,607 | 25.78% |
| COP241115P00110000 | 2024-07-26 11:47AM EDT | 110.00 | 5.85 | 5.45 | 5.65 | +0.30 | +5.41% | 20 | 3,275 | 24.90% |
| COP241115P00115000 | 2024-07-24 11:11AM EDT | 115.00 | 7.80 | 8.05 | 8.35 | 0.00 | - | 21 | 1,241 | 24.30% |
| COP241115P00120000 | 2024-07-19 1:39PM EDT | 120.00 | 8.70 | 9.70 | 13.65 | 0.00 | - | 4 | 1,133 | 32.58% |
| COP241115P00125000 | 2024-06-05 2:44PM EDT | 125.00 | 14.27 | 12.10 | 15.30 | 0.00 | - | 3 | 1,055 | 21.60% |
| COP241115P00130000 | 2024-07-17 9:49AM EDT | 130.00 | 14.90 | 18.05 | 22.30 | 0.00 | - | 2 | 208 | 37.48% |
| COP241115P00135000 | 2024-05-09 12:30PM EDT | 135.00 | 14.70 | 21.00 | 25.50 | 0.00 | - | 3 | 193 | 31.40% |
| COP241115P00140000 | 2024-05-03 10:19AM EDT | 140.00 | 20.40 | 21.60 | 26.00 | 0.00 | - | 26 | 26 | 0.00% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 145.00 | 17.70 | 21.10 | 24.55 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.