U.S. markets close in 1 hour 30 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
114.89-1.72 (-1.48%)
A partir del 02:30PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP241220C000600002024-06-24 10:01AM EDT60.0054.0053.4557.400.00-101057.81%
COP241220C000850002024-07-01 9:42AM EDT85.0030.3529.2033.150.00-1951.16%
COP241220C000900002024-06-24 12:35PM EDT90.0026.5025.2026.850.00-11836.82%
COP241220C000950002024-06-24 10:47AM EDT95.0020.9021.6022.100.00-31432.40%
COP241220C001000002024-06-25 3:36PM EDT100.0017.9017.0017.800.00-91629.87%
COP241220C001050002024-07-16 10:39AM EDT105.0013.6013.5514.500.00-12430.40%
COP241220C001100002024-07-17 9:30AM EDT110.0010.8010.3510.55-0.20-1.82%238226.93%
COP241220C001150002024-07-19 1:25PM EDT115.007.657.507.65-0.70-8.38%1248325.81%
COP241220C001200002024-07-18 3:28PM EDT120.005.415.055.35-0.74-12.03%147225.03%
COP241220C001250002024-07-19 2:08PM EDT125.003.503.403.55-0.65-15.66%241924.26%
COP241220C001300002024-07-18 3:56PM EDT130.002.542.162.340.00-245324.02%
COP241220C001350002024-07-18 12:01PM EDT135.002.051.331.490.00-175223.80%
COP241220C001400002024-07-17 10:55AM EDT140.001.000.760.990.00-132724.11%
COP241220C001450002024-07-15 3:13PM EDT145.000.550.440.650.00-113624.39%
COP241220C001500002024-06-27 2:06PM EDT150.000.370.000.460.00-131525.05%
COP241220C001550002024-07-08 9:30AM EDT155.000.300.000.610.00-54929.03%
COP241220C001600002024-04-29 2:24PM EDT160.002.440.290.390.00-115828.71%
COP241220C001650002024-05-14 10:34AM EDT165.000.560.000.410.00-152631.08%
COP241220C001700002024-04-30 3:03PM EDT170.001.150.100.180.00-113928.91%
COP241220C001750002024-04-15 11:25AM EDT175.001.510.240.310.00-11133.37%
COP241220C001800002024-05-30 2:20PM EDT180.000.060.000.700.00-101540.65%
COP241220C001850002024-04-05 1:52PM EDT185.001.010.190.260.00-202135.89%
COP241220C001900002024-05-30 12:25PM EDT190.000.220.000.740.00-1144.80%
COP241220C001950002024-05-03 11:24AM EDT195.000.140.002.160.00-1150.17%
COP241220C002000002024-04-30 1:54PM EDT200.000.240.000.300.00--141.46%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP241220P000550002024-04-17 10:40AM EDT55.000.070.002.180.00-2274.90%
COP241220P000600002024-03-05 2:56PM EDT60.000.310.000.310.00-1,0001,02452.44%
COP241220P000650002024-03-21 9:45AM EDT65.000.510.150.230.00-310144.43%
COP241220P000700002024-03-18 12:27PM EDT70.000.430.250.340.00-510142.04%
COP241220P000750002024-07-17 1:03PM EDT75.000.210.000.720.00-118643.02%
COP241220P000800002024-06-24 12:21PM EDT80.000.630.000.780.00-19438.31%
COP241220P000850002024-07-18 1:15PM EDT85.000.480.080.780.00-127833.06%
COP241220P000900002024-07-18 3:31PM EDT90.000.660.660.890.00-229129.03%
COP241220P000950002024-07-18 9:44AM EDT95.001.031.111.270.00-28126.76%
COP241220P001000002024-07-19 2:08PM EDT100.001.911.821.99+0.14+7.91%4391225.42%
COP241220P001050002024-07-17 2:08PM EDT105.002.702.883.100.00-224924.38%
COP241220P001100002024-07-18 3:38PM EDT110.004.394.504.70+0.23+5.53%187523.54%
COP241220P001150002024-07-19 12:18PM EDT115.006.656.606.75+0.60+9.92%1852522.43%
COP241220P001200002024-07-19 2:08PM EDT120.009.089.109.55+0.48+5.58%431,74421.93%
COP241220P001250002024-07-17 2:08PM EDT125.0011.9512.1513.050.00-228921.98%
COP241220P001300002024-05-29 9:38AM EDT130.0015.8016.2018.150.00-712226.96%
COP241220P001350002024-04-25 1:58PM EDT135.0012.3517.9519.950.00-3740.00%
COP241220P001400002024-04-08 10:51AM EDT140.0014.1518.9019.550.00--300.00%
COP241220P001500002024-06-28 12:03PM EDT150.0035.1333.2037.150.00-40036.50%
COP241220P001550002024-04-12 12:57PM EDT155.0025.4031.0534.950.00-31310.00%