U.S. markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
130.25-0.95 (-0.72%)
Al cierre: 04:00PM EDT
130.47 +0.22 (+0.17%)
Fuera de horario: 06:12PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240419C000700002024-04-15 12:47PM EDT70.0060.6559.7061.35-0.25-0.41%2010269.53%
COP240419C000900002024-04-08 9:45AM EDT90.0043.0039.9041.200.00-1107173.83%
COP240419C000950002024-03-08 11:38AM EDT95.0018.5036.9539.400.00-12107270.36%
COP240419C001000002024-03-20 1:17PM EDT100.0021.8029.3532.350.00-1327151.27%
COP240419C001050002024-04-10 3:47PM EDT105.0027.9924.7027.050.00-3387129.88%
COP240419C001080002024-04-10 1:19PM EDT108.0024.2021.8022.750.00-2466.41%
COP240419C001100002024-04-12 1:44PM EDT110.0021.4520.2020.65-0.55-2.50%11,82181.45%
COP240419C001110002024-03-26 3:56PM EDT111.0015.0018.2519.700.00-1195.02%
COP240419C001120002024-04-12 10:00AM EDT112.0022.5518.0518.750.00-2272.07%
COP240419C001130002024-03-26 12:06PM EDT113.0013.2017.0017.850.00-3370.61%
COP240419C001140002024-04-11 3:41PM EDT114.0019.1116.1516.900.00--1073.54%
COP240419C001150002024-04-15 3:08PM EDT115.0015.4415.1515.75-0.81-4.98%103,79465.14%
COP240419C001170002024-04-12 3:02PM EDT117.0013.9313.0013.750.00-11652.54%
COP240419C001180002024-04-12 3:22PM EDT118.0012.9412.1512.700.00-26152.54%
COP240419C001190002024-04-10 10:30AM EDT119.0014.4010.1511.900.00-27168.51%
COP240419C001200002024-04-15 3:46PM EDT120.0010.3010.1010.70-0.67-6.11%175,54357.32%
COP240419C001210002024-04-15 2:23PM EDT121.009.709.159.80-2.45-20.16%1522256.35%
COP240419C001220002024-04-15 2:50PM EDT122.008.367.958.80-0.84-9.13%122851.90%
COP240419C001230002024-04-15 1:30PM EDT123.007.627.307.85-1.48-16.26%221048.83%
COP240419C001240002024-04-12 1:19PM EDT124.008.466.206.850.00-111444.14%
COP240419C001250002024-04-15 3:47PM EDT125.005.535.305.70-0.46-7.68%312,93335.50%
COP240419C001260002024-04-11 2:57PM EDT126.007.054.555.600.00-631250.32%
COP240419C001270002024-04-15 1:43PM EDT127.004.573.703.95-1.13-19.82%141331.62%
COP240419C001280002024-04-15 3:44PM EDT128.003.152.963.15-0.53-14.40%1236029.96%
COP240419C001290002024-04-15 3:03PM EDT129.002.422.282.38-0.38-13.57%633527.78%
COP240419C001300002024-04-15 3:48PM EDT130.001.761.691.78-0.70-28.46%641,47727.20%
COP240419C001310002024-04-15 3:59PM EDT131.001.301.211.27-0.40-23.53%6316926.51%
COP240419C001320002024-04-15 2:58PM EDT132.000.900.840.91-0.35-28.00%8278326.76%
COP240419C001330002024-04-15 3:09PM EDT133.000.570.580.63-0.43-43.00%57453226.91%
COP240419C001340002024-04-15 3:51PM EDT134.000.450.370.43-0.27-37.50%38338027.25%
COP240419C001350002024-04-15 3:41PM EDT135.000.300.250.30-0.16-34.78%72891927.93%
COP240419C001360002024-04-15 1:38PM EDT136.000.240.170.21-0.14-36.84%3587828.71%
COP240419C001370002024-04-15 1:36PM EDT137.000.150.120.15-0.23-60.53%1422429.69%
COP240419C001380002024-04-15 12:19PM EDT138.000.130.090.11-0.05-27.78%470230.66%
COP240419C001390002024-04-15 10:47AM EDT139.000.110.060.09-0.05-31.25%257532.42%
COP240419C001400002024-04-15 3:40PM EDT140.000.050.060.07-0.08-61.54%3837033.59%
COP240419C001410002024-04-12 3:36PM EDT141.000.050.030.06-0.05-50.00%23935.35%
COP240419C001420002024-04-15 9:30AM EDT142.000.060.020.05-0.05-45.45%3121536.91%
COP240419C001430002024-04-15 10:24AM EDT143.000.030.020.04-0.12-80.00%341738.09%
COP240419C001450002024-04-10 2:48PM EDT145.000.080.010.030.00-53341.02%
COP240419C001470002024-04-12 10:21AM EDT147.000.070.000.080.00-2252.73%
COP240419C001500002024-04-15 9:30AM EDT150.000.010.000.12-0.03-75.00%11657.42%
COP240419C001550002024-03-18 9:30AM EDT155.000.030.000.170.00-1171.88%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240419P000550002024-01-23 1:14PM EDT55.000.040.000.020.00-22246.88%
COP240419P000600002024-01-22 2:27PM EDT60.000.070.000.020.00-24225.00%
COP240419P000750002024-01-16 1:12PM EDT75.000.210.020.540.00--2243.36%
COP240419P000800002024-04-15 9:59AM EDT80.000.020.000.01+0.01+100.00%1,0001,015137.50%
COP240419P000850002024-03-25 11:42AM EDT85.000.010.000.010.00-11,003118.75%
COP240419P000900002024-04-15 10:00AM EDT90.000.020.000.06-0.05-71.43%93,777125.00%
COP240419P000950002024-04-15 10:08AM EDT95.000.090.000.07+0.06+200.00%51,383110.94%
COP240419P001000002024-04-04 3:22PM EDT100.000.020.000.070.00-4041094.53%
COP240419P001050002024-04-15 10:00AM EDT105.000.030.000.07-0.01-25.00%42,04678.91%
COP240419P001070002024-04-08 2:53PM EDT107.000.010.000.030.00-46365.63%
COP240419P001100002024-04-15 3:13PM EDT110.000.010.000.03-0.02-66.67%481,47657.03%
COP240419P001110002024-03-19 9:30AM EDT111.000.420.000.080.00-12761.72%
COP240419P001120002024-04-15 3:13PM EDT112.000.020.000.02-0.04-66.67%305753.52%
COP240419P001130002024-04-04 11:21AM EDT113.000.040.000.080.00-14955.47%
COP240419P001140002024-04-15 10:35AM EDT114.000.010.010.08-0.04-80.00%109753.52%
COP240419P001150002024-04-05 11:11AM EDT115.000.060.010.060.00-152,35452.54%
COP240419P001160002024-04-05 1:30PM EDT116.000.060.000.080.00-207551.76%
COP240419P001170002024-04-05 1:28PM EDT117.000.070.000.120.00-4010952.15%
COP240419P001180002024-04-08 3:58PM EDT118.000.060.010.030.00-29039.06%
COP240419P001190002024-04-12 3:47PM EDT119.000.040.010.030.00-94535.94%
COP240419P001200002024-04-15 3:58PM EDT120.000.020.020.04-0.03-60.00%3562,56134.57%
COP240419P001210002024-04-15 11:30AM EDT121.000.020.030.05-0.08-80.00%178932.81%
COP240419P001220002024-04-11 10:46AM EDT122.000.060.040.07-0.06-50.00%307131.45%
COP240419P001230002024-04-15 12:46PM EDT123.000.050.070.09-0.15-75.00%22520229.59%
COP240419P001240002024-04-15 1:00PM EDT124.000.130.100.13-0.06-31.58%4328928.42%
COP240419P001250002024-04-15 1:38PM EDT125.000.170.160.20-0.10-37.04%21362527.64%
COP240419P001260002024-04-15 3:15PM EDT126.000.300.260.30+0.16+114.29%4531626.81%
COP240419P001270002024-04-15 10:26AM EDT127.000.190.400.45-0.31-62.00%1040726.10%
COP240419P001280002024-04-15 1:30PM EDT128.000.680.630.68-0.08-10.53%4026025.73%
COP240419P001290002024-04-15 2:51PM EDT129.001.000.920.98+0.04+4.17%8419525.20%
COP240419P001300002024-04-15 3:27PM EDT130.001.241.331.39+0.03+2.48%5844024.88%
COP240419P001310002024-04-15 3:57PM EDT131.001.821.831.92+0.27+17.42%17937124.85%
COP240419P001320002024-04-15 3:10PM EDT132.002.542.462.55+0.33+14.93%16024324.78%
COP240419P001330002024-04-15 2:33PM EDT133.003.053.153.35+0.15+5.17%1828526.32%
COP240419P001340002024-04-15 3:21PM EDT134.004.053.954.15+0.40+10.96%932726.51%
COP240419P001350002024-04-15 1:47PM EDT135.004.554.805.05-0.05-1.09%112527.93%
COP240419P001360002024-04-12 3:36PM EDT136.005.355.606.700.00-14012148.05%
COP240419P001370002024-04-15 2:11PM EDT137.006.806.657.75+0.40+6.25%101553.66%
COP240419P001380002024-04-12 9:59AM EDT138.004.107.408.850.00-1260.30%
COP240419P001400002024-04-15 10:16AM EDT140.007.709.3510.05-1.54-16.67%2445.90%