U.S. markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
109.41-0.13 (-0.12%)
Al cierre: 04:00PM EDT
109.46 +0.05 (+0.05%)
Fuera de horario: 07:47PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP241115C001000002024-05-31 1:24PM EDT100.0018.8712.9014.100.00-636932.14%
COP241115C001050002024-06-17 9:48AM EDT105.009.789.509.850.00-1427.16%
COP241115C001100002024-06-10 9:46AM EDT110.009.216.657.850.00-37629.05%
COP241115C001150002024-06-18 9:59AM EDT115.004.963.505.50+0.16+3.33%1111,56927.86%
COP241115C001200002024-06-17 3:50PM EDT120.003.002.463.700.00-777326.94%
COP241115C001250002024-06-18 11:25AM EDT125.002.001.762.08+0.10+5.26%141,15924.77%
COP241115C001300002024-06-17 1:25PM EDT130.001.181.061.190.00-4034723.90%
COP241115C001350002024-06-18 11:27AM EDT135.000.750.630.73+0.06+8.70%12,54123.94%
COP241115C001400002024-06-14 11:57AM EDT140.000.400.000.510.00-323024.78%
COP241115C001450002024-06-13 2:11PM EDT145.000.440.000.970.00-126031.74%
COP241115C001500002024-05-31 10:50AM EDT150.000.450.100.500.00-539829.79%
COP241115C001550002024-06-12 11:17AM EDT155.000.320.000.400.00-117630.79%
COP241115C001600002024-06-04 12:36PM EDT160.000.150.000.340.00-13232.03%
COP241115C001650002024-05-31 9:30AM EDT165.000.140.000.300.00-103433.37%
COP241115C001700002024-05-20 9:30AM EDT170.000.340.020.270.00-13034.72%
COP241115C001800002024-05-29 10:15AM EDT180.000.110.000.430.00-11641.31%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP241115P000600002024-04-10 3:53PM EDT60.000.060.002.170.00--364.65%
COP241115P000700002024-06-03 9:53AM EDT70.000.150.000.420.00-1141.02%
COP241115P000800002024-05-30 2:05PM EDT80.000.370.000.750.00-2334.74%
COP241115P000850002024-06-14 2:56PM EDT85.000.690.540.670.00-3528.49%
COP241115P000900002024-06-06 9:53AM EDT90.000.950.731.080.00-8913226.77%
COP241115P000950002024-06-13 12:14PM EDT95.001.581.611.800.00-12020925.60%
COP241115P001000002024-06-18 1:22PM EDT100.002.722.573.05-0.01-0.37%696825.20%
COP241115P001050002024-06-17 1:24PM EDT105.004.264.204.400.00-51,05323.24%
COP241115P001100002024-06-18 2:20PM EDT110.006.456.306.50+0.10+1.57%11,99122.13%
COP241115P001150002024-06-14 12:27PM EDT115.009.328.859.450.00-1582421.86%
COP241115P001200002024-06-14 10:00AM EDT120.0012.3011.6512.900.00-51,09321.27%
COP241115P001250002024-06-05 2:44PM EDT125.0014.2715.0018.650.00-31,05529.22%
COP241115P001300002024-05-08 1:39PM EDT130.0011.6517.2519.900.00-112080.00%
COP241115P001350002024-05-09 12:30PM EDT135.0014.7021.0025.500.00-11930.00%
COP241115P001400002024-05-03 10:19AM EDT140.0020.4021.6026.000.00-26260.00%
COP241115P001450002024-04-09 11:20AM EDT145.0017.7021.1024.550.00--10.00%