U.S. markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
109.39-1.50 (-1.35%)
Al cierre: 04:00PM EDT
109.15 -0.24 (-0.22%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:115.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240621C001150002024-06-14 3:47PM EDT2024-06-210.060.050.08-0.17-73.91%626,81622.46%
COP240628C001150002024-06-14 1:08PM EDT2024-06-280.340.230.30-0.21-38.18%2812222.12%
COP240705C001150002024-06-14 12:57PM EDT2024-07-050.520.430.47-0.22-29.73%23220.90%
COP240712C001150002024-06-14 12:32PM EDT2024-07-120.690.251.08-0.23-25.00%51825.12%
COP240719C001150002024-06-14 3:53PM EDT2024-07-190.940.940.98-0.52-35.62%2574,99421.53%
COP240726C001150002024-06-14 10:55AM EDT2024-07-261.310.971.55-0.23-14.94%4824.37%
COP240816C001150002024-06-14 3:23PM EDT2024-08-161.982.002.08-0.63-24.14%2151,10023.23%
COP240920C001150002024-06-14 3:34PM EDT2024-09-202.852.882.97-0.40-12.31%1101,07122.91%
COP241115C001150002024-06-14 3:43PM EDT2024-11-154.733.605.60-2.04-30.13%41,56727.89%
COP241220C001150002024-06-14 3:07PM EDT2024-12-205.505.255.50-0.50-8.33%5040024.85%
COP250117C001150002024-06-14 12:50PM EDT2025-01-176.256.006.30-0.85-11.97%112,00825.60%
COP250321C001150002024-06-13 3:03PM EDT2025-03-218.507.257.750.00-256126.36%
COP250620C001150002024-06-14 11:40AM EDT2025-06-209.758.659.85-2.40-19.75%1065827.69%
COP260116C001150002024-06-12 3:34PM EDT2026-01-1614.0512.4014.20-0.50-3.44%5028330.02%
COP260618C001150002024-06-13 2:17PM EDT2026-06-1815.8513.5015.600.00-19328.98%
COP261218C001150002024-06-14 9:55AM EDT2026-12-1817.2514.8519.20-0.90-4.96%11931.16%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240621P001150002024-06-14 1:45PM EDT2024-06-215.305.305.75+1.19+28.95%813,47925.49%
COP240628P001150002024-06-14 10:51AM EDT2024-06-285.705.106.00+1.05+22.58%35224.05%
COP240705P001150002024-06-13 10:47AM EDT2024-07-054.714.805.950.00-3418.80%
COP240712P001150002024-06-12 11:02AM EDT2024-07-124.204.906.150.00-2319.02%
COP240719P001150002024-06-14 3:57PM EDT2024-07-196.155.706.30+1.32+27.33%692,75618.64%
COP240726P001150002024-06-12 2:48PM EDT2024-07-264.455.756.400.00-4317.96%
COP240816P001150002024-06-12 11:30AM EDT2024-08-167.066.707.45+1.26+21.72%23,35021.75%
COP240920P001150002024-06-14 12:49PM EDT2024-09-207.657.659.90+0.75+10.87%1195729.04%
COP241115P001150002024-06-14 12:27PM EDT2024-11-159.328.709.65+1.07+12.97%1581922.26%
COP241220P001150002024-06-10 1:39PM EDT2024-12-207.759.6010.250.00-440922.07%
COP250117P001150002024-06-14 3:57PM EDT2025-01-1710.2510.0010.40+0.54+5.56%112,63521.06%
COP250321P001150002024-06-13 11:35AM EDT2025-03-2110.3311.1011.650.00-160621.87%
COP250620P001150002024-06-13 11:33AM EDT2025-06-2012.4012.3513.400.00-21,39923.02%
COP260116P001150002024-06-11 3:16PM EDT2026-01-1613.5514.2515.500.00-2131122.22%
COP260618P001150002024-06-14 1:12PM EDT2026-06-1816.6015.1018.10+3.20+23.88%2723.98%
COP261218P001150002024-04-02 10:34AM EDT2026-12-1812.7013.6515.150.00-353517.19%