U.S. markets closed
F S&P 500
4,554.25 -1.75 (-0.04%) F Dow Jones
36,087.00 -25.00 (-0.07%) F Nasdaq
15,814.75 -0.50 (-0.00%) E-mini Russell 2000 Index Futur
1,854.70 -0.10 (-0.01%) Petróleo
69.80 +0.42 (+0.61%) Oro
2,043.00 -4.90 (-0.24%)
ConocoPhillips (COP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231215C00070000 | 2023-11-22 9:40AM EST | 70.00 | 43.05 | 40.15 | 41.10 | 0.00 | - | - | 1 | 135.16% |
| COP231215C00090000 | 2023-11-24 12:34PM EST | 90.00 | 26.15 | 19.90 | 21.20 | 0.00 | - | 1 | 4 | 56.25% |
| COP231215C00095000 | 2023-12-01 2:07PM EST | 95.00 | 21.07 | 14.95 | 16.20 | 0.00 | - | 3 | 8 | 78.86% |
| COP231215C00100000 | 2023-12-04 3:29PM EST | 100.00 | 14.75 | 9.90 | 11.25 | 0.00 | - | 3 | 25 | 59.91% |
| COP231215C00102000 | 2023-12-06 11:04AM EST | 102.00 | 9.08 | 8.05 | 9.80 | +9.08 | - | 5 | 0 | 63.87% |
| COP231215C00104000 | 2023-12-06 11:29AM EST | 104.00 | 7.11 | 6.20 | 7.40 | +7.11 | - | 2 | 0 | 46.34% |
| COP231215C00105000 | 2023-12-01 10:02AM EST | 105.00 | 6.80 | 5.70 | 6.40 | -5.20 | -43.33% | 1 | 25 | 41.80% |
| COP231215C00108000 | 2023-12-06 12:16PM EST | 108.00 | 3.25 | 3.50 | 3.65 | +3.25 | - | 4 | 0 | 31.57% |
| COP231215C00109000 | 2023-12-06 2:56PM EST | 109.00 | 3.05 | 2.84 | 2.91 | -2.70 | -46.96% | 30 | 1 | 29.98% |
| COP231215C00110000 | 2023-12-06 3:38PM EST | 110.00 | 2.20 | 2.22 | 2.28 | -2.35 | -51.65% | 199 | 2,892 | 29.10% |
| COP231215C00111000 | 2023-12-06 3:59PM EST | 111.00 | 1.74 | 1.68 | 1.75 | -3.01 | -63.37% | 429 | 18 | 28.54% |
| COP231215C00112000 | 2023-12-06 3:28PM EST | 112.00 | 1.25 | 1.23 | 1.28 | -2.00 | -61.54% | 318 | 35 | 27.69% |
| COP231215C00113000 | 2023-12-06 1:27PM EST | 113.00 | 0.97 | 0.87 | 0.91 | -1.09 | -52.91% | 359 | 96 | 27.10% |
| COP231215C00114000 | 2023-12-06 3:01PM EST | 114.00 | 0.66 | 0.59 | 0.64 | -1.23 | -65.08% | 170 | 436 | 26.91% |
| COP231215C00115000 | 2023-12-06 3:44PM EST | 115.00 | 0.42 | 0.40 | 0.45 | -0.72 | -63.16% | 1,598 | 2,763 | 27.05% |
| COP231215C00116000 | 2023-12-06 1:36PM EST | 116.00 | 0.33 | 0.26 | 0.31 | -0.47 | -58.75% | 30 | 331 | 27.20% |
| COP231215C00117000 | 2023-12-06 3:24PM EST | 117.00 | 0.21 | 0.18 | 0.22 | -0.55 | -72.37% | 25 | 1,052 | 27.69% |
| COP231215C00118000 | 2023-12-06 3:42PM EST | 118.00 | 0.13 | 0.13 | 0.15 | -0.40 | -75.47% | 30 | 731 | 27.93% |
| COP231215C00119000 | 2023-12-06 1:33PM EST | 119.00 | 0.09 | 0.09 | 0.11 | -0.32 | -78.05% | 5 | 410 | 28.71% |
| COP231215C00120000 | 2023-12-06 2:27PM EST | 120.00 | 0.09 | 0.07 | 0.08 | -0.13 | -59.09% | 67 | 4,633 | 29.49% |
| COP231215C00121000 | 2023-12-06 11:28AM EST | 121.00 | 0.06 | 0.05 | 0.07 | -0.18 | -75.00% | 4 | 179 | 31.06% |
| COP231215C00122000 | 2023-12-06 9:31AM EST | 122.00 | 0.05 | 0.04 | 0.06 | -0.19 | -79.17% | 3 | 662 | 32.62% |
| COP231215C00123000 | 2023-12-06 11:05AM EST | 123.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 1 | 242 | 33.79% |
| COP231215C00124000 | 2023-12-05 12:46PM EST | 124.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 9 | 34.77% |
| COP231215C00125000 | 2023-12-06 12:50PM EST | 125.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 18 | 3,213 | 36.72% |
| COP231215C00126000 | 2023-12-06 11:40AM EST | 126.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 1 | 2 | 37.11% |
| COP231215C00127000 | 2023-11-20 3:35PM EST | 127.00 | 0.27 | 0.01 | 0.03 | 0.00 | - | - | 7 | 39.06% |
| COP231215C00128000 | 2023-11-22 10:07AM EST | 128.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 1 | 39.06% |
| COP231215C00130000 | 2023-12-05 2:34PM EST | 130.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 2,067 | 42.58% |
| COP231215C00131000 | 2023-12-04 10:52AM EST | 131.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 44.53% |
| COP231215C00132000 | 2023-11-30 12:29PM EST | 132.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 100 | 46.09% |
| COP231215C00133000 | 2023-11-30 12:33PM EST | 133.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 41 | 47.66% |
| COP231215C00134000 | 2023-11-28 3:54PM EST | 134.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 49.22% |
| COP231215C00135000 | 2023-12-05 3:33PM EST | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,116 | 51.17% |
| COP231215C00136000 | 2023-11-28 3:55PM EST | 136.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 20 | 52.73% |
| COP231215C00137000 | 2023-11-27 11:35AM EST | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 50.00% |
| COP231215C00139000 | 2023-11-28 10:24AM EST | 139.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6 | 53.13% |
| COP231215C00140000 | 2023-12-01 10:07AM EST | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,456 | 51.56% |
| COP231215C00145000 | 2023-11-14 11:12AM EST | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 356 | 57.81% |
| COP231215C00150000 | 2023-11-20 9:52AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 65.63% |
| COP231215C00155000 | 2023-10-26 9:34AM EST | 155.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 75.00% |
| COP231215C00160000 | 2023-11-09 2:26PM EST | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1,100 | 1,117 | 78.13% |
| COP231215C00170000 | 2023-10-18 8:55AM EST | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 500 | 50.00% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231215P00065000 | 2023-09-29 10:06AM EST | 65.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 132.81% |
| COP231215P00075000 | 2023-11-01 11:18AM EST | 75.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 89.06% |
| COP231215P00085000 | 2023-11-17 2:37PM EST | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 30 | 62.50% |
| COP231215P00090000 | 2023-11-27 11:35AM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 116 | 51.56% |
| COP231215P00095000 | 2023-12-06 11:08AM EST | 95.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 1 | 122 | 44.73% |
| COP231215P00100000 | 2023-12-06 2:18PM EST | 100.00 | 0.09 | 0.08 | 0.10 | +0.06 | +200.00% | 45 | 996 | 36.62% |
| COP231215P00101000 | 2023-12-05 2:32PM EST | 101.00 | 0.04 | 0.10 | 0.13 | 0.00 | - | 1 | 7 | 35.35% |
| COP231215P00102000 | 2023-12-06 1:23PM EST | 102.00 | 0.15 | 0.13 | 0.16 | +0.07 | +87.50% | 2 | 8 | 33.79% |
| COP231215P00103000 | 2023-12-06 11:54AM EST | 103.00 | 0.20 | 0.18 | 0.21 | +0.12 | +150.00% | 9 | 109 | 32.57% |
| COP231215P00104000 | 2023-12-06 12:25PM EST | 104.00 | 0.33 | 0.24 | 0.28 | +0.24 | +266.67% | 21 | 17 | 31.49% |
| COP231215P00105000 | 2023-12-06 3:50PM EST | 105.00 | 0.35 | 0.33 | 0.38 | +0.22 | +169.23% | 28 | 786 | 30.62% |
| COP231215P00106000 | 2023-12-06 2:15PM EST | 106.00 | 0.46 | 0.45 | 0.51 | +0.31 | +206.67% | 41 | 9 | 29.69% |
| COP231215P00107000 | 2023-12-06 3:57PM EST | 107.00 | 0.61 | 0.61 | 0.65 | +0.42 | +221.05% | 360 | 70 | 28.15% |
| COP231215P00108000 | 2023-12-06 3:59PM EST | 108.00 | 0.88 | 0.83 | 0.87 | +0.65 | +282.61% | 67 | 62 | 27.25% |
| COP231215P00109000 | 2023-12-06 3:31PM EST | 109.00 | 1.14 | 1.11 | 1.17 | +0.63 | +123.53% | 461 | 98 | 26.61% |
| COP231215P00110000 | 2023-12-06 2:57PM EST | 110.00 | 1.53 | 1.48 | 1.53 | +0.83 | +118.57% | 205 | 6,005 | 25.73% |
| COP231215P00111000 | 2023-12-06 2:15PM EST | 111.00 | 1.88 | 1.93 | 2.00 | +0.88 | +88.00% | 83 | 234 | 25.22% |
| COP231215P00112000 | 2023-12-06 1:19PM EST | 112.00 | 2.58 | 2.49 | 2.56 | +1.60 | +163.27% | 54 | 319 | 24.68% |
| COP231215P00113000 | 2023-12-06 1:19PM EST | 113.00 | 3.24 | 3.10 | 3.20 | +1.49 | +85.14% | 15 | 464 | 23.95% |
| COP231215P00114000 | 2023-12-05 3:26PM EST | 114.00 | 1.84 | 3.85 | 4.05 | 0.00 | - | 35 | 567 | 25.59% |
| COP231215P00115000 | 2023-12-06 3:50PM EST | 115.00 | 4.73 | 4.50 | 4.85 | +1.91 | +67.73% | 47 | 2,423 | 25.24% |
| COP231215P00116000 | 2023-12-06 3:43PM EST | 116.00 | 5.57 | 5.25 | 6.60 | +2.69 | +93.40% | 1 | 584 | 44.07% |
| COP231215P00117000 | 2023-12-06 9:36AM EST | 117.00 | 5.27 | 6.00 | 7.45 | +1.22 | +30.12% | 1 | 213 | 45.31% |
| COP231215P00118000 | 2023-12-01 1:39PM EST | 118.00 | 3.10 | 7.00 | 8.30 | 0.00 | - | 43 | 41 | 46.05% |
| COP231215P00119000 | 2023-12-01 1:30PM EST | 119.00 | 3.85 | 8.05 | 9.00 | 0.00 | - | 65 | 78 | 42.58% |
| COP231215P00120000 | 2023-12-05 1:15PM EST | 120.00 | 9.60 | 9.00 | 10.10 | +3.34 | +53.35% | 11 | 1,522 | 48.39% |
| COP231215P00121000 | 2023-12-01 12:41PM EST | 121.00 | 4.55 | 9.95 | 11.30 | 0.00 | - | 1 | 1 | 56.49% |
| COP231215P00124000 | 2023-11-24 10:05AM EST | 124.00 | 7.76 | 13.00 | 14.20 | 0.00 | - | 1 | 0 | 63.57% |
| COP231215P00125000 | 2023-12-06 2:20PM EST | 125.00 | 14.67 | 13.45 | 15.10 | +3.70 | +33.73% | 73 | 20 | 63.77% |
| COP231215P00130000 | 2023-11-13 12:14PM EST | 130.00 | 14.70 | 19.00 | 20.40 | 0.00 | - | 6 | 0 | 61.43% |
| COP231215P00135000 | 2023-10-19 1:03PM EST | 135.00 | 10.45 | 20.10 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.