U.S. markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
111.34+0.01 (+0.01%)
Al cierre: 04:00PM EDT
111.34 0.00 (0.00%)
Fuera de horario: 04:30PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:105.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240621C001050002024-06-20 11:42AM EDT2024-06-216.005.556.950.00-91,333117.87%
COP240628C001050002024-06-21 11:06AM EDT2024-06-286.986.257.70-0.26-3.59%2357.91%
COP240712C001050002024-06-13 12:40PM EDT2024-07-126.536.808.050.00-2238.99%
COP240719C001050002024-06-20 11:49AM EDT2024-07-197.207.208.200.00-221,14735.44%
COP240816C001050002024-06-21 9:31AM EDT2024-08-168.708.008.55+0.08+0.93%14227.67%
COP240920C001050002024-06-21 3:53PM EDT2024-09-209.558.909.35+0.25+2.69%36625.96%
COP241115C001050002024-06-17 9:48AM EDT2024-11-159.7810.6511.150.00-1427.55%
COP241220C001050002024-06-11 11:02AM EDT2024-12-2013.0011.4011.800.00-11627.02%
COP250117C001050002024-06-18 10:07AM EDT2025-01-1712.5012.2012.600.00-31,31027.72%
COP250321C001050002024-06-14 1:24PM EDT2025-03-2112.8513.1014.050.00-13628.36%
COP250620C001050002024-06-20 11:39AM EDT2025-06-2015.5015.1516.000.00-614529.24%
COP260116C001050002024-06-21 12:23PM EDT2026-01-1618.8517.9020.35+0.87+4.84%135631.57%
COP260618C001050002024-06-18 1:59PM EDT2026-06-1819.3018.6022.300.00-151531.36%
COP261218C001050002024-06-14 12:19PM EDT2026-12-1820.8020.4524.700.00-4531.68%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240621P001050002024-06-21 10:06AM EDT2024-06-210.010.000.25-0.04-80.00%23,76874.80%
COP240628P001050002024-06-21 11:05AM EDT2024-06-280.080.050.24-0.03-27.27%16731.10%
COP240705P001050002024-06-20 3:52PM EDT2024-07-050.240.130.170.00-295920.80%
COP240712P001050002024-06-20 2:29PM EDT2024-07-120.600.200.370.00-63621.27%
COP240719P001050002024-06-21 3:51PM EDT2024-07-190.490.410.74-0.05-9.26%361,12623.51%
COP240726P001050002024-06-21 3:04PM EDT2024-07-260.650.610.99-0.58-47.15%12123.72%
COP240816P001050002024-06-21 10:47AM EDT2024-08-161.371.421.52-0.23-14.38%38,31422.86%
COP240920P001050002024-06-21 3:29PM EDT2024-09-202.252.172.270.00-362,39922.12%
COP241115P001050002024-06-21 10:19AM EDT2024-11-153.573.303.75-0.03-0.83%511,08423.43%
COP241220P001050002024-06-21 3:45PM EDT2024-12-204.354.104.50-0.70-13.86%222723.71%
COP250117P001050002024-06-21 3:39PM EDT2025-01-174.754.604.95-0.30-5.94%961,32623.54%
COP250321P001050002024-06-21 3:45PM EDT2025-03-215.905.556.15+0.32+5.73%82224.04%
COP250620P001050002024-06-21 10:05AM EDT2025-06-207.305.208.00-0.25-3.31%171925.29%
COP260116P001050002024-06-13 12:57PM EDT2026-01-1610.108.0010.000.00-230023.97%
COP260618P001050002024-06-13 12:14PM EDT2026-06-1811.679.1013.450.00-542127.14%
COP261218P001050002024-06-03 11:45AM EDT2026-12-1811.6510.7014.550.00-1125.93%