U.S. Markets open in 4 hrs 13 mins
F S&P 500
4,581.00 +4.25 (+0.09%) F Dow Jones
36,071.00 +61.00 (+0.17%) F Nasdaq
15,985.25 -0.25 (-0.00%) Russell 2000 Futures
1,819.30 +7.10 (+0.39%) Petróleo
75.82 -0.14 (-0.18%) Oro
2,066.40 +9.20 (+0.45%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240119C00030000 | 2023-11-10 3:31PM EST | 30.00 | 85.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240119C00035000 | 2022-06-24 2:44PM EST | 35.00 | 56.58 | 52.40 | 54.15 | 0.00 | - | 2 | 0 | 0.00% |
| COP240119C00040000 | 2022-11-14 11:43AM EST | 40.00 | 94.32 | 72.30 | 73.60 | 0.00 | - | 2 | 0 | 0.00% |
| COP240119C00045000 | 2022-04-14 12:46PM EST | 45.00 | 56.45 | 55.75 | 59.95 | 0.00 | - | 2 | 0 | 0.00% |
| COP240119C00050000 | 2023-08-30 9:06AM EST | 50.00 | 69.00 | 69.55 | 70.55 | 0.00 | - | 1 | 7 | 217.58% |
| COP240119C00052500 | 2023-08-03 1:57PM EST | 52.50 | 63.15 | 69.45 | 70.10 | 0.00 | - | 2 | 0 | 240.26% |
| COP240119C00055000 | 2023-10-04 11:10AM EST | 55.00 | 58.80 | 64.65 | 64.95 | 0.00 | - | 3 | 10 | 193.12% |
| COP240119C00057500 | 2023-11-13 10:49AM EST | 57.50 | 58.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP240119C00060000 | 2023-11-13 10:22AM EST | 60.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240119C00062500 | 2023-11-13 10:24AM EST | 62.50 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240119C00065000 | 2023-11-22 10:33AM EST | 65.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240119C00067500 | 2023-11-27 11:39AM EST | 67.50 | 47.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240119C00070000 | 2023-11-24 10:12AM EST | 70.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240119C00072500 | 2023-10-26 1:12PM EST | 72.50 | 45.85 | 42.55 | 44.75 | 0.00 | - | 2 | 5 | 77.73% |
| COP240119C00075000 | 2023-11-07 10:25AM EST | 75.00 | 40.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240119C00077500 | 2023-08-11 9:27AM EST | 77.50 | 39.80 | 44.45 | 46.65 | 0.00 | - | 1 | 86 | 153.61% |
| COP240119C00080000 | 2023-11-09 2:47PM EST | 80.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP240119C00082500 | 2023-11-22 10:38AM EST | 82.50 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240119C00085000 | 2023-11-16 2:06PM EST | 85.00 | 26.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240119C00087500 | 2023-11-06 11:25AM EST | 87.50 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240119C00090000 | 2023-11-30 12:12PM EST | 90.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240119C00092500 | 2023-11-16 9:35AM EST | 92.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240119C00095000 | 2023-11-27 1:17PM EST | 95.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240119C00097500 | 2023-11-09 10:14AM EST | 97.50 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240119C00100000 | 2023-11-30 9:40AM EST | 100.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240119C00105000 | 2023-11-27 3:17PM EST | 105.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COP240119C00110000 | 2023-11-30 11:29AM EST | 110.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240119C00115000 | 2023-11-30 1:22PM EST | 115.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| COP240119C00120000 | 2023-11-30 3:58PM EST | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3,787 | 0 | 3.13% |
| COP240119C00125000 | 2023-11-30 3:54PM EST | 125.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| COP240119C00130000 | 2023-11-30 3:58PM EST | 130.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| COP240119C00135000 | 2023-11-30 12:21PM EST | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| COP240119C00140000 | 2023-11-28 3:46PM EST | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| COP240119C00145000 | 2023-11-30 11:32AM EST | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240119C00150000 | 2023-11-29 11:23AM EST | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP240119C00155000 | 2023-11-30 10:53AM EST | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240119C00160000 | 2023-11-30 11:20AM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COP240119C00165000 | 2023-11-13 12:52PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240119C00170000 | 2023-11-14 2:17PM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COP240119C00175000 | 2023-10-27 12:54PM EST | 175.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 52.93% |
| COP240119C00180000 | 2023-11-06 10:43AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP240119C00185000 | 2023-11-07 2:41PM EST | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240119C00190000 | 2023-10-03 8:30AM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| COP240119C00195000 | 2023-06-14 9:14AM EST | 195.00 | 0.12 | 0.02 | 0.15 | 0.00 | - | 3 | 6 | 58.59% |
| COP240119C00200000 | 2023-11-15 2:06PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240119P00030000 | 2023-10-27 9:40AM EST | 30.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 166.41% |
| COP240119P00035000 | 2023-05-08 11:30AM EST | 35.00 | 0.18 | 0.10 | 0.21 | 0.00 | - | 5 | 21 | 145.70% |
| COP240119P00040000 | 2023-09-25 1:52PM EST | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,067 | 99.61% |
| COP240119P00045000 | 2023-09-28 1:34PM EST | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 602 | 93.75% |
| COP240119P00050000 | 2023-09-29 11:44AM EST | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 694 | 85.55% |
| COP240119P00052500 | 2023-09-26 12:43PM EST | 52.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 141 | 82.03% |
| COP240119P00055000 | 2023-09-26 12:43PM EST | 55.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 77 | 159 | 78.91% |
| COP240119P00057500 | 2023-10-19 1:54PM EST | 57.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 489 | 69.14% |
| COP240119P00060000 | 2023-11-08 10:46AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP240119P00062500 | 2023-09-01 11:46AM EST | 62.50 | 0.11 | 0.01 | 0.09 | 0.00 | - | 20 | 1,643 | 67.97% |
| COP240119P00065000 | 2023-11-01 2:59PM EST | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COP240119P00067500 | 2023-09-21 10:08AM EST | 67.50 | 0.12 | 0.01 | 0.15 | 0.00 | - | 6 | 1,478 | 63.67% |
| COP240119P00070000 | 2023-11-28 10:23AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COP240119P00072500 | 2023-11-28 10:23AM EST | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240119P00075000 | 2023-11-29 1:02PM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240119P00077500 | 2023-11-29 1:02PM EST | 77.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240119P00080000 | 2023-11-30 10:30AM EST | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240119P00082500 | 2023-11-17 1:53PM EST | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240119P00085000 | 2023-11-28 3:12PM EST | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240119P00087500 | 2023-11-24 11:53AM EST | 87.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP240119P00090000 | 2023-11-29 3:31PM EST | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| COP240119P00092500 | 2023-11-27 2:03PM EST | 92.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 12.50% |
| COP240119P00095000 | 2023-11-30 11:26AM EST | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240119P00097500 | 2023-11-29 3:18PM EST | 97.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| COP240119P00100000 | 2023-11-30 1:04PM EST | 100.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| COP240119P00105000 | 2023-11-30 3:56PM EST | 105.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| COP240119P00110000 | 2023-11-30 3:20PM EST | 110.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| COP240119P00115000 | 2023-11-30 3:12PM EST | 115.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.39% |
| COP240119P00120000 | 2023-11-30 3:44PM EST | 120.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| COP240119P00125000 | 2023-11-22 12:39PM EST | 125.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COP240119P00130000 | 2023-11-29 2:53PM EST | 130.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| COP240119P00135000 | 2023-11-29 2:53PM EST | 135.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| COP240119P00140000 | 2023-10-20 10:06AM EST | 140.00 | 16.95 | 24.80 | 25.95 | 0.00 | - | 4 | 1 | 47.14% |
| COP240119P00145000 | 2023-11-29 2:45PM EST | 145.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COP240119P00150000 | 2023-10-24 12:39PM EST | 150.00 | 29.86 | 34.70 | 35.80 | 0.00 | - | 2 | 0 | 56.23% |
| COP240119P00155000 | 2023-09-18 12:25PM EST | 155.00 | 31.10 | 28.40 | 29.15 | 0.00 | - | 20 | 0 | 0.00% |
| COP240119P00160000 | 2023-02-16 11:13AM EST | 160.00 | 50.35 | 65.15 | 67.05 | 0.00 | - | 5 | 20 | 203.15% |
| COP240119P00165000 | 2023-05-02 8:52AM EST | 165.00 | 65.35 | 65.00 | 65.50 | 0.00 | - | 5 | 0 | 174.44% |
| COP240119P00170000 | 2023-01-18 9:35AM EST | 170.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COP240119P00175000 | 2023-02-02 2:55PM EST | 175.00 | 64.80 | 65.85 | 67.20 | 0.00 | - | 10 | 0 | 129.04% |
| COP240119P00180000 | 2023-07-19 9:36AM EST | 180.00 | 69.90 | 62.25 | 63.45 | 0.00 | - | 7 | 0 | 0.00% |
| COP240119P00185000 | 2022-12-12 11:46AM EST | 185.00 | 74.50 | 66.40 | 67.95 | 0.00 | - | - | 2 | 0.00% |
| COP240119P00200000 | 2023-10-24 12:39PM EST | 200.00 | 79.63 | 83.25 | 86.25 | 0.00 | - | 2 | 0 | 73.14% |
© 2023 Yahoo. Todos los derechos reservados.