U.S. markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
113.14-0.85 (-0.75%)
Al cierre: 04:00PM EDT
113.14 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240719C000650002024-05-29 11:15AM EDT65.0050.7048.4051.100.00--2306.45%
COP240719C000750002024-02-28 3:39PM EDT75.0038.1951.6054.950.00--2612.70%
COP240719C000800002024-03-28 9:50AM EDT80.0048.2048.4053.000.00-11611.96%
COP240719C000850002024-07-08 11:23AM EDT85.0026.8926.4530.200.00-110111.13%
COP240719C000900002024-06-21 9:44AM EDT90.0022.1022.9023.850.00-21996.19%
COP240719C000950002024-06-24 2:42PM EDT95.0020.5517.9019.000.00-21481.64%
COP240719C001000002024-07-05 3:07PM EDT100.0012.7411.3513.500.00-106464.40%
COP240719C001020002024-06-24 3:05PM EDT102.0013.8510.1013.200.00--162.01%
COP240719C001050002024-07-12 12:09PM EDT105.008.217.359.45-0.34-3.98%21,14769.39%
COP240719C001060002024-07-05 11:55AM EDT106.007.157.007.650.00-101044.73%
COP240719C001070002024-07-05 10:33AM EDT107.006.486.106.600.00-101038.87%
COP240719C001090002024-07-10 9:50AM EDT109.002.753.505.450.00-3847.71%
COP240719C001100002024-07-12 3:40PM EDT110.003.802.913.80-1.00-20.83%2464029.44%
COP240719C001110002024-07-12 1:04PM EDT111.002.852.502.87-0.12-4.04%239325.42%
COP240719C001120002024-07-12 3:42PM EDT112.002.111.992.15-0.71-25.18%4349924.32%
COP240719C001130002024-07-12 3:58PM EDT113.001.381.391.53-0.92-40.00%1,26427723.34%
COP240719C001140002024-07-12 3:56PM EDT114.000.940.961.03-0.84-47.19%33139522.61%
COP240719C001150002024-07-12 3:55PM EDT115.000.610.630.67-0.62-50.41%2558,07822.36%
COP240719C001160002024-07-12 3:57PM EDT116.000.370.360.44-0.52-58.43%34398622.75%
COP240719C001170002024-07-12 3:46PM EDT117.000.260.110.27-0.32-55.17%1288722.85%
COP240719C001180002024-07-12 3:11PM EDT118.000.170.130.17-0.21-55.26%541,21623.34%
COP240719C001190002024-07-12 2:23PM EDT119.000.100.070.11-0.17-62.96%1227424.12%
COP240719C001200002024-07-12 3:46PM EDT120.000.080.030.10-0.11-57.89%205,39726.56%
COP240719C001210002024-07-12 10:06AM EDT121.000.070.020.16-0.11-61.11%4261,55232.62%
COP240719C001220002024-07-08 10:27AM EDT122.000.080.020.150.00-33035.16%
COP240719C001230002024-07-11 11:01AM EDT123.000.070.020.100.00-11135.16%
COP240719C001240002024-07-12 2:23PM EDT124.000.020.010.13-0.06-75.00%101939.75%
COP240719C001250002024-07-12 1:56PM EDT125.000.060.010.060.00-14,38837.11%
COP240719C001300002024-07-12 3:36PM EDT130.000.010.010.09-0.03-75.00%372,85152.05%
COP240719C001350002024-07-12 3:15PM EDT135.000.010.010.030.00-111,19551.56%
COP240719C001400002024-07-12 2:11PM EDT140.000.060.000.05+0.05+500.00%71,27362.50%
COP240719C001450002024-07-01 12:16PM EDT145.000.010.000.020.00-8471,36564.84%
COP240719C001500002024-07-02 1:45PM EDT150.000.750.000.74-1.31-63.59%1741118.36%
COP240719C001550002024-07-01 3:55PM EDT155.000.020.000.750.00-165129.30%
COP240719C001600002024-05-09 9:50AM EDT160.000.040.001.270.00-151154.49%
COP240719C001650002024-07-01 9:30AM EDT165.000.010.000.200.00-2040121.48%
COP240719C001700002024-04-15 3:42PM EDT170.000.210.002.140.00-1514194.92%
COP240719C001750002024-04-12 11:54AM EDT175.000.200.011.270.00-2626184.38%
COP240719C001850002024-06-24 9:40AM EDT185.000.010.001.150.00-67198.24%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240719P000600002024-04-18 3:02PM EDT60.000.170.001.470.00-34285.16%
COP240719P000650002024-04-02 9:30AM EDT65.000.010.000.000.00--250.00%
COP240719P000700002024-04-01 9:31AM EDT70.000.010.002.140.00--5245.51%
COP240719P000800002024-07-08 11:22AM EDT80.000.010.001.260.00-1113166.21%
COP240719P000850002024-07-09 10:35AM EDT85.000.010.001.270.00-625142.58%
COP240719P000900002024-07-12 10:33AM EDT90.000.010.000.02-0.01-50.00%2559961.72%
COP240719P000950002024-07-05 1:24PM EDT95.000.060.000.030.00-47344650.78%
COP240719P001000002024-07-12 12:21PM EDT100.000.060.000.100.00-311,24649.22%
COP240719P001030002024-07-12 3:48PM EDT103.000.030.000.03-0.06-66.67%231532.03%
COP240719P001040002024-07-10 12:36PM EDT104.000.080.020.140.00-1638.48%
COP240719P001050002024-07-12 2:49PM EDT105.000.060.020.15-0.02-25.00%801,11735.45%
COP240719P001060002024-07-12 3:48PM EDT106.000.040.030.17-0.15-78.95%83432.86%
COP240719P001070002024-07-11 3:59PM EDT107.000.130.060.120.00-510026.86%
COP240719P001080002024-07-12 3:42PM EDT108.000.120.120.15-0.04-25.00%3612624.61%
COP240719P001090002024-07-12 3:46PM EDT109.000.210.190.23+0.02+10.53%174523.63%
COP240719P001100002024-07-12 3:26PM EDT110.000.280.310.37-0.02-6.67%2362,61423.05%
COP240719P001110002024-07-12 3:48PM EDT111.000.530.490.57+0.09+20.45%5618422.36%
COP240719P001120002024-07-12 3:58PM EDT112.000.860.770.87+0.23+36.51%599721.95%
COP240719P001130002024-07-12 3:59PM EDT113.001.241.161.28+0.18+16.98%9751221.58%
COP240719P001140002024-07-12 3:53PM EDT114.001.781.681.82+0.43+31.85%8563021.46%
COP240719P001150002024-07-12 3:29PM EDT115.002.202.292.65+0.37+20.22%2932,37324.51%
COP240719P001160002024-07-10 1:47PM EDT116.004.782.824.250.00-1016240.63%
COP240719P001170002024-07-05 10:59AM EDT117.004.353.355.100.00-28443.26%
COP240719P001180002024-06-28 10:22AM EDT118.004.304.805.200.00-9810328.66%
COP240719P001190002024-07-05 12:46PM EDT119.006.425.806.400.00-3437.79%
COP240719P001200002024-07-12 2:43PM EDT120.006.755.857.30+0.50+8.00%149139.01%
COP240719P001250002024-06-20 2:46PM EDT125.0013.7511.6012.400.00-84010859.57%
COP240719P001300002024-06-27 2:36PM EDT130.0016.6916.5518.100.00-18772.61%
COP240719P001350002024-06-27 2:36PM EDT135.0021.5521.6022.900.00-111383.40%
COP240719P001400002024-06-11 9:43AM EDT140.0027.2125.0029.950.00-20106.45%
COP240719P001450002024-04-12 10:24AM EDT145.0013.4521.1023.900.00-79790.00%
COP240719P001500002024-06-06 10:39AM EDT150.0038.0035.8539.400.00-10137.89%