U.S. markets closed

ConocoPhillips (COP)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
114.57+1.43 (+1.26%)
Al cierre: 04:00PM EDT
114.65 +0.08 (+0.07%)
Fuera de horario: 06:51PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP250620C000600002024-01-17 3:30PM EDT60.0047.5249.0054.000.00--10.00%
COP250620C000650002024-06-18 10:58AM EDT65.0046.4547.5552.500.00--052.97%
COP250620C000700002024-06-12 11:10AM EDT70.0043.3042.0046.950.00-2144.48%
COP250620C000750002024-07-09 1:45PM EDT75.0038.4538.5042.900.00-2144.30%
COP250620C000800002024-04-30 12:00PM EDT80.0050.1534.0538.950.00--143.65%
COP250620C000850002024-07-01 9:42AM EDT85.0032.6030.1533.850.00-14238.21%
COP250620C000900002024-07-15 10:50AM EDT90.0027.2425.7029.55+1.22+4.69%23,50735.72%
COP250620C000950002024-07-03 11:25AM EDT95.0024.0922.1525.800.00-12834.58%
COP250620C001000002024-06-24 11:26AM EDT100.0021.4518.3520.950.00-3829.91%
COP250620C001050002024-06-24 10:34AM EDT105.0017.0014.9019.300.00-214333.22%
COP250620C001100002024-07-09 9:36AM EDT110.0012.0012.0016.500.00-3811532.69%
COP250620C001150002024-07-15 10:31AM EDT115.0010.909.6013.95-0.10-0.91%266932.12%
COP250620C001200002024-07-15 12:58PM EDT120.009.377.259.40+0.37+4.11%70042526.42%
COP250620C001250002024-07-12 10:49AM EDT125.006.605.808.800.00-126529.06%
COP250620C001300002024-07-12 10:55AM EDT130.005.004.605.900.00-292325.71%
COP250620C001350002024-07-12 3:38PM EDT135.003.922.905.900.00-642728.77%
COP250620C001400002024-07-15 2:14PM EDT140.003.302.563.50+0.45+15.79%351625.06%
COP250620C001450002024-07-05 9:58AM EDT145.002.411.052.910.00-258125.64%
COP250620C001500002024-07-09 1:14PM EDT150.001.621.372.730.00-944127.22%
COP250620C001550002024-07-09 1:14PM EDT155.001.211.102.730.00-1117729.24%
COP250620C001600002024-07-15 12:05PM EDT160.001.170.861.47-0.06-4.88%355326.10%
COP250620C001650002024-05-30 12:15PM EDT165.001.250.002.060.00-1013530.37%
COP250620C001700002024-07-15 2:34PM EDT170.000.650.001.18-0.09-12.16%615527.83%
COP250620C001750002024-05-16 3:46PM EDT175.001.440.002.110.00-19533.83%
COP250620C001800002024-06-05 10:27AM EDT180.000.570.000.790.00-124228.21%
COP250620C001850002024-06-05 10:27AM EDT185.000.460.001.170.00-215232.01%
COP250620C001900002024-06-24 11:59AM EDT190.000.010.001.310.00-1734.13%
COP250620C001950002024-05-29 9:30AM EDT195.000.580.001.730.00-21137.70%
COP250620C002000002024-05-30 12:26PM EDT200.000.290.001.500.00-120137.72%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP250620P000550002024-06-14 10:28AM EDT55.000.460.100.970.00-1010949.07%
COP250620P000600002024-07-12 9:30AM EDT60.000.060.001.310.00-61447.22%
COP250620P000650002024-06-14 10:28AM EDT65.000.810.001.310.00-1011642.27%
COP250620P000700002024-06-24 1:43PM EDT70.000.740.001.770.00-19223940.83%
COP250620P000750002024-07-15 3:13PM EDT75.000.820.001.85-0.18-18.00%14736.73%
COP250620P000800002024-06-20 11:08AM EDT80.001.730.002.630.00-221136.22%
COP250620P000850002024-07-10 3:28PM EDT85.001.851.391.950.00-167928.68%
COP250620P000900002024-07-01 9:42AM EDT90.003.191.732.930.00-187728.55%
COP250620P000950002024-07-02 3:26PM EDT95.003.552.004.750.00-2,0753,63130.15%
COP250620P001000002024-07-15 2:12PM EDT100.004.363.454.75-0.24-5.22%4873525.40%
COP250620P001050002024-07-11 12:16PM EDT105.006.604.656.350.00-4001,12324.76%
COP250620P001100002024-07-11 11:22AM EDT110.008.406.359.500.00-51,79926.98%
COP250620P001150002024-07-15 12:58PM EDT115.009.919.4011.70-0.68-6.42%7001,35526.03%
COP250620P001200002024-06-13 1:03PM EDT120.0015.5012.4514.550.00-177925.81%
COP250620P001250002024-06-10 3:05PM EDT125.0016.2515.6018.800.00-285428.10%
COP250620P001300002024-07-08 12:30PM EDT130.0020.6016.5520.900.00-20037924.69%
COP250620P001350002024-04-29 10:46AM EDT135.0016.2521.0023.600.00-323521.58%
COP250620P001400002024-04-26 10:35AM EDT140.0018.8024.2525.350.00-2393830.00%
COP250620P001450002024-05-03 10:19AM EDT145.0026.9027.4030.200.00-110.00%