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 comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250221C00070000 | 2024-08-02 1:25PM EDT | 70.00 | 35.33 | 42.85 | 46.70 | 0.00 | - | 1 | 1 | 106.62% |
| COP250221C00075000 | 2024-08-09 3:27PM EDT | 75.00 | 34.82 | 30.45 | 34.40 | 0.00 | - | - | 1 | 55.51% |
| COP250221C00090000 | 2024-08-01 2:31PM EDT | 90.00 | 21.49 | 24.90 | 27.55 | 0.00 | - | 1 | 2 | 71.45% |
| COP250221C00095000 | 2024-09-10 12:47PM EDT | 95.00 | 13.50 | 13.40 | 13.80 | -1.50 | -10.00% | 10 | 11 | 32.14% |
| COP250221C00100000 | 2024-09-09 9:59AM EDT | 100.00 | 10.60 | 10.15 | 10.45 | -1.20 | -10.17% | 1 | 17 | 30.37% |
| COP250221C00105000 | 2024-09-10 11:19AM EDT | 105.00 | 7.80 | 7.30 | 7.75 | -0.95 | -10.86% | 2 | 74 | 29.44% |
| COP250221C00110000 | 2024-09-09 3:31PM EDT | 110.00 | 6.10 | 5.15 | 5.40 | 0.00 | - | 112 | 151 | 28.08% |
| COP250221C00115000 | 2024-09-10 12:23PM EDT | 115.00 | 3.60 | 3.45 | 3.80 | -0.65 | -15.29% | 16 | 112 | 27.79% |
| COP250221C00120000 | 2024-09-09 12:41PM EDT | 120.00 | 2.98 | 2.23 | 2.53 | 0.00 | - | 1 | 1,154 | 27.21% |
| COP250221C00125000 | 2024-09-04 10:34AM EDT | 125.00 | 2.66 | 1.47 | 1.68 | 0.00 | - | 2 | 517 | 27.01% |
| COP250221C00130000 | 2024-09-06 2:49PM EDT | 130.00 | 1.39 | 0.91 | 1.09 | 0.00 | - | 1 | 77 | 26.84% |
| COP250221C00135000 | 2024-09-04 3:52PM EDT | 135.00 | 1.04 | 0.56 | 0.71 | 0.00 | - | 4 | 113 | 26.87% |
| COP250221C00140000 | 2024-09-10 12:42PM EDT | 140.00 | 0.44 | 0.36 | 0.48 | -0.91 | -67.41% | 10 | 12 | 27.17% |
| COP250221C00145000 | 2024-08-13 3:13PM EDT | 145.00 | 0.71 | 0.06 | 0.43 | 0.00 | - | 5 | 5 | 28.98% |
| COP250221C00150000 | 2024-08-30 2:51PM EDT | 150.00 | 0.43 | 0.00 | 0.41 | 0.00 | - | 2 | 2 | 30.96% |
| COP250221C00170000 | 2024-08-05 11:02AM EDT | 170.00 | 0.26 | 0.00 | 0.57 | 0.00 | - | - | 2 | 41.36% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250221P00060000 | 2024-07-08 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP250221P00075000 | 2024-08-05 11:02AM EDT | 75.00 | 1.27 | 0.00 | 1.00 | 0.00 | - | - | 1 | 37.35% |
| COP250221P00080000 | 2024-08-05 12:07PM EDT | 80.00 | 1.72 | 0.65 | 1.21 | 0.00 | - | - | 10 | 33.31% |
| COP250221P00085000 | 2024-08-30 1:30PM EDT | 85.00 | 0.82 | 1.56 | 1.80 | 0.00 | - | 2 | 7 | 31.46% |
| COP250221P00090000 | 2024-08-30 12:05PM EDT | 90.00 | 1.25 | 2.38 | 2.65 | 0.00 | - | 5 | 127 | 29.75% |
| COP250221P00095000 | 2024-08-15 1:05PM EDT | 95.00 | 2.60 | 3.65 | 3.90 | 0.00 | - | 1 | 25 | 28.41% |
| COP250221P00100000 | 2024-08-16 3:42PM EDT | 100.00 | 5.41 | 5.30 | 5.65 | +1.96 | +56.81% | 90 | 267 | 27.39% |
| COP250221P00105000 | 2024-09-09 3:15PM EDT | 105.00 | 7.59 | 7.45 | 7.75 | +0.94 | +14.14% | 90 | 117 | 25.87% |
| COP250221P00110000 | 2024-09-06 1:39PM EDT | 110.00 | 9.37 | 10.15 | 10.60 | 0.00 | - | 1 | 330 | 25.16% |
| COP250221P00115000 | 2024-09-10 10:06AM EDT | 115.00 | 13.30 | 13.45 | 15.10 | +0.95 | +7.69% | 7 | 40 | 28.99% |
| COP250221P00120000 | 2024-07-17 10:35AM EDT | 120.00 | 9.75 | 10.50 | 12.70 | 0.00 | - | - | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.