U.S. markets open in 23 minutes

ConocoPhillips (COP)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
111.33+1.92 (+1.75%)
Al cierre: 04:00PM EDT
109.44 -1.89 (-1.69%)
Antes de la apertura del mercado: 08:49AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP261218C000550002024-05-31 2:13PM EDT55.0062.290.000.000.00-1210.00%
COP261218C000600002024-06-03 3:26PM EDT60.0055.250.000.000.00-1230.00%
COP261218C000650002024-01-16 4:58PM EDT65.0045.2546.5051.500.00--1038.39%
COP261218C000700002024-04-26 2:22PM EDT70.0062.6048.1052.400.00-3448.94%
COP261218C000750002024-04-11 12:54PM EDT75.0059.9049.0553.500.00-2452.58%
COP261218C000800002024-05-29 10:13AM EDT80.0042.170.000.000.00-3130.00%
COP261218C000850002024-03-25 12:35PM EDT85.0047.0749.8551.450.00-31060.71%
COP261218C000900002024-06-07 2:08PM EDT90.0031.870.000.000.00-10170.00%
COP261218C000950002024-06-11 10:23AM EDT95.0030.300.000.000.00-4210.00%
COP261218C001000002024-06-03 2:45PM EDT100.0027.370.000.000.00-330.00%
COP261218C001050002024-06-14 12:19PM EDT105.0020.800.000.000.00-450.00%
COP261218C001100002024-06-20 10:03AM EDT110.0020.100.000.000.00-241010.00%
COP261218C001150002024-06-14 9:55AM EDT115.0017.250.000.000.00-1200.39%
COP261218C001200002024-06-18 2:55PM EDT120.0014.730.000.000.00-1271.56%
COP261218C001250002024-06-17 11:12AM EDT125.0013.100.000.000.00-25721.56%
COP261218C001300002024-06-17 11:12AM EDT130.0011.900.000.000.00-25401.56%
COP261218C001350002024-06-12 12:04PM EDT135.0011.470.000.000.00-252083.13%
COP261218C001400002024-05-22 3:38PM EDT140.0013.840.000.000.00-1903.13%
COP261218C001450002024-06-14 12:11PM EDT145.007.780.000.000.00-1123.13%
COP261218C001500002024-06-20 12:46PM EDT150.007.500.000.000.00-1163.13%
COP261218C001550002024-06-18 3:41PM EDT155.005.500.000.000.00-1113.13%
COP261218C001600002024-05-22 11:13AM EDT160.008.670.000.000.00-1106.25%
COP261218C001650002024-05-29 10:37AM EDT165.006.300.000.000.00-556.25%
COP261218C001700002024-06-17 11:07AM EDT170.003.900.000.000.00-10366.25%
COP261218C001750002024-04-26 2:22PM EDT175.0011.005.306.100.00-3330.35%
COP261218C001800002024-05-06 9:30AM EDT180.006.700.000.000.00-226.25%
COP261218C001850002024-05-02 3:24PM EDT185.006.382.594.600.00-15529.49%
COP261218C002000002024-06-17 10:48AM EDT200.001.560.000.000.00-1116.25%
Opciones de ventapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP261218P000550002024-06-12 11:05AM EDT55.001.570.000.000.00-106912.50%
COP261218P000600002024-06-07 12:24PM EDT60.002.120.000.000.00-116.25%
COP261218P000650002024-06-04 9:30AM EDT65.002.600.000.000.00-1106.25%
COP261218P000700002024-06-18 11:13AM EDT70.003.320.000.000.00-1196.25%
COP261218P000750002024-05-30 3:23PM EDT75.004.000.000.000.00-70776.25%
COP261218P000800002024-06-12 12:26PM EDT80.005.100.000.000.00-16126.25%
COP261218P000850002024-06-12 3:48PM EDT85.006.300.000.000.00-13223.13%
COP261218P000900002024-04-08 11:57AM EDT90.005.756.506.850.00-54924.20%
COP261218P000950002024-03-05 12:14PM EDT95.0010.156.657.550.00-815422.09%
COP261218P001000002024-06-14 10:18AM EDT100.0011.600.000.000.00-11,1851.56%
COP261218P001050002024-06-03 11:45AM EDT105.0011.650.000.000.00-110.78%
COP261218P001100002024-06-14 10:23AM EDT110.0015.800.000.000.00-205780.20%
COP261218P001150002024-04-02 10:34AM EDT115.0012.7013.6515.150.00-353518.65%
COP261218P001200002024-05-30 2:42PM EDT120.0019.200.000.000.00-63710.00%
COP261218P001250002024-05-30 2:42PM EDT125.0021.900.000.000.00-1141170.00%
COP261218P001300002024-04-04 10:00AM EDT130.0018.6021.7522.850.00-4714.71%
COP261218P001350002024-04-04 1:05PM EDT135.0021.0024.6025.800.00-5512.62%