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: 04:35PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:125.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240621C001250002024-06-21 12:31PM EDT2024-06-210.010.000.010.00-93,56881.25%
COP240628C001250002024-06-13 10:24AM EDT2024-06-280.070.010.040.00-112136.91%
COP240705C001250002024-06-18 12:00PM EDT2024-07-050.150.020.210.00-172836.13%
COP240712C001250002024-06-21 1:25PM EDT2024-07-120.050.020.46-0.13-72.22%42552335.89%
COP240719C001250002024-06-21 3:47PM EDT2024-07-190.090.050.27+0.01+12.50%124,17027.44%
COP240816C001250002024-06-21 3:21PM EDT2024-08-160.420.390.630.00-5268624.32%
COP240920C001250002024-06-21 3:27PM EDT2024-09-200.900.820.99-0.14-13.46%4845,32622.00%
COP241115C001250002024-06-21 10:19AM EDT2024-11-152.512.062.47+0.22+9.61%521,17324.61%
COP241220C001250002024-06-21 3:38PM EDT2024-12-202.702.672.88+0.27+11.11%5529723.72%
COP250117C001250002024-06-21 3:36PM EDT2025-01-173.373.303.65-0.13-3.71%172,05524.76%
COP250321C001250002024-06-18 2:01PM EDT2025-03-214.104.255.300.00-35926.48%
COP250620C001250002024-06-14 10:37AM EDT2025-06-206.006.256.800.00-1035426.52%
COP260116C001250002024-06-21 12:57PM EDT2026-01-169.789.3010.05+0.68+7.47%146227.12%
COP260618C001250002024-06-14 2:30PM EDT2026-06-1811.359.5514.450.00-12951031.16%
COP261218C001250002024-06-17 11:12AM EDT2026-12-1813.1011.6516.250.00-257230.41%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240621P001250002024-06-21 2:40PM EDT2024-06-2113.6112.4514.95+0.11+0.81%7109104.69%
COP240628P001250002024-06-13 3:44PM EDT2024-06-2813.9013.2514.300.00-2365.23%
COP240705P001250002024-05-30 1:52PM EDT2024-07-0511.7011.3015.400.00-30066.80%
COP240719P001250002024-06-20 2:46PM EDT2024-07-1913.7511.6014.100.00-2,01010830.91%
COP240816P001250002024-06-11 2:41PM EDT2024-08-1612.0512.0015.850.00-21,85037.66%
COP240920P001250002024-06-18 11:22AM EDT2024-09-2013.8512.5014.55-1.50-9.77%165221.28%
COP241115P001250002024-06-05 2:44PM EDT2024-11-1514.2713.5516.950.00-31,05528.11%
COP241220P001250002024-06-05 9:43AM EDT2024-12-2015.2514.1515.750.00-9228920.62%
COP250117P001250002024-05-29 1:21PM EDT2025-01-1713.6314.7016.750.00-41,55022.86%
COP250321P001250002024-05-29 10:23AM EDT2025-03-2114.5514.9518.050.00--023.92%
COP250620P001250002024-06-10 3:05PM EDT2025-06-2016.2516.5019.600.00-285424.51%
COP260116P001250002024-06-10 3:06PM EDT2026-01-1618.6518.1522.000.00-224624.03%
COP261218P001250002024-05-30 2:42PM EDT2026-12-1821.9020.6524.950.00-11411723.37%