ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:50PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00114000 | 2024-03-21 2:03PM EDT | 114.00 | 10.45 | 13.20 | 17.90 | 0.00 | - | - | 2 | 451.47% |
| COP240503C00115000 | 2024-05-03 12:22PM EDT | 115.00 | 6.77 | 6.75 | 8.55 | -6.31 | -48.24% | 2 | 2 | 117.29% |
| COP240503C00116000 | 2024-04-03 9:46AM EDT | 116.00 | 15.70 | 5.25 | 6.20 | 0.00 | - | 1 | 1 | 73.24% |
| COP240503C00117000 | 2024-05-03 10:52AM EDT | 117.00 | 4.30 | 4.80 | 5.00 | -1.08 | -20.07% | 1 | 2 | 25.00% |
| COP240503C00118000 | 2024-05-03 11:30AM EDT | 118.00 | 3.28 | 3.70 | 5.40 | -1.22 | -27.11% | 10 | 31 | 76.76% |
| COP240503C00119000 | 2024-05-02 12:41PM EDT | 119.00 | 3.45 | 2.16 | 3.10 | 0.00 | - | 3 | 5 | 36.13% |
| COP240503C00120000 | 2024-05-03 11:37AM EDT | 120.00 | 1.56 | 1.96 | 2.05 | -1.18 | -43.07% | 2 | 33 | 22.27% |
| COP240503C00121000 | 2024-05-03 11:37AM EDT | 121.00 | 0.70 | 0.99 | 1.09 | -1.08 | -60.67% | 4 | 16 | 16.21% |
| COP240503C00122000 | 2024-05-03 12:35PM EDT | 122.00 | 0.31 | 0.27 | 0.32 | -0.89 | -74.17% | 74 | 106 | 12.60% |
| COP240503C00123000 | 2024-05-03 11:28AM EDT | 123.00 | 0.03 | 0.02 | 0.05 | -0.41 | -93.18% | 52 | 149 | 13.28% |
| COP240503C00124000 | 2024-05-03 10:30AM EDT | 124.00 | 0.01 | 0.02 | 0.02 | -0.19 | -95.00% | 11 | 292 | 17.97% |
| COP240503C00125000 | 2024-05-03 9:39AM EDT | 125.00 | 0.03 | 0.00 | 0.02 | -0.07 | -70.00% | 15 | 269 | 25.00% |
| COP240503C00126000 | 2024-05-03 9:56AM EDT | 126.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 19 | 97 | 31.64% |
| COP240503C00127000 | 2024-05-02 3:41PM EDT | 127.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 56 | 92 | 38.28% |
| COP240503C00128000 | 2024-05-03 11:47AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 223 | 39.84% |
| COP240503C00129000 | 2024-05-02 3:59PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 358 | 45.31% |
| COP240503C00130000 | 2024-05-03 10:22AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 1,122 | 51.56% |
| COP240503C00131000 | 2024-05-03 9:56AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 433 | 53.13% |
| COP240503C00132000 | 2024-05-02 2:52PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 554 | 56.25% |
| COP240503C00133000 | 2024-05-02 3:59PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 522 | 62.50% |
| COP240503C00134000 | 2024-05-03 9:30AM EDT | 134.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 795 | 65.63% |
| COP240503C00135000 | 2024-05-03 10:22AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 208 | 71.88% |
| COP240503C00136000 | 2024-05-01 3:50PM EDT | 136.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 294 | 75.00% |
| COP240503C00137000 | 2024-05-01 10:57AM EDT | 137.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 81.25% |
| COP240503C00138000 | 2024-05-03 11:45AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 215 | 527 | 84.38% |
| COP240503C00139000 | 2024-04-29 2:02PM EDT | 139.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 28 | 121 | 90.63% |
| COP240503C00140000 | 2024-04-30 3:28PM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 559 | 93.75% |
| COP240503C00141000 | 2024-05-01 3:17PM EDT | 141.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 67 | 96.88% |
| COP240503C00142000 | 2024-04-29 10:29AM EDT | 142.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 103.13% |
| COP240503C00143000 | 2024-04-12 9:45AM EDT | 143.00 | 1.05 | 0.00 | 0.01 | 0.00 | - | 3 | 2 | 106.25% |
| COP240503C00144000 | 2024-05-01 3:11PM EDT | 144.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 112.50% |
| COP240503C00145000 | 2024-04-22 9:56AM EDT | 145.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 115.63% |
| COP240503C00147000 | 2024-04-29 11:03AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
| COP240503C00150000 | 2024-04-19 10:59AM EDT | 150.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 137.50% |
| COP240503C00160000 | 2024-04-29 10:10AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 175.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00105000 | 2024-04-26 3:10PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 103.13% |
| COP240503P00108000 | 2024-05-02 2:48PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 66 | 84.38% |
| COP240503P00110000 | 2024-04-30 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 75.00% |
| COP240503P00111000 | 2024-05-03 9:48AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4 | 5 | 68.75% |
| COP240503P00112000 | 2024-05-03 9:54AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 25 | 62.50% |
| COP240503P00114000 | 2024-05-03 10:39AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 16 | 50.00% |
| COP240503P00115000 | 2024-05-03 10:15AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 85 | 23 | 48.44% |
| COP240503P00116000 | 2024-05-03 12:23PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 97 | 42.19% |
| COP240503P00117000 | 2024-05-03 12:22PM EDT | 117.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 4 | 86 | 39.84% |
| COP240503P00118000 | 2024-05-03 11:36AM EDT | 118.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2 | 61 | 32.81% |
| COP240503P00119000 | 2024-05-03 12:22PM EDT | 119.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 20 | 67 | 25.78% |
| COP240503P00120000 | 2024-05-03 12:35PM EDT | 120.00 | 0.02 | 0.02 | 0.04 | -0.11 | -64.71% | 25 | 397 | 21.09% |
| COP240503P00121000 | 2024-05-03 11:49AM EDT | 121.00 | 0.24 | 0.04 | 0.08 | -0.07 | -22.58% | 69 | 249 | 15.53% |
| COP240503P00122000 | 2024-05-03 12:22PM EDT | 122.00 | 0.51 | 0.25 | 0.29 | -0.21 | -29.17% | 57 | 413 | 11.38% |
| COP240503P00123000 | 2024-05-03 12:22PM EDT | 123.00 | 1.36 | 1.01 | 1.11 | +0.06 | +4.62% | 81 | 136 | 17.19% |
| COP240503P00124000 | 2024-05-03 11:21AM EDT | 124.00 | 3.05 | 2.01 | 2.46 | +1.32 | +76.30% | 28 | 291 | 46.88% |
| COP240503P00125000 | 2024-05-03 11:41AM EDT | 125.00 | 3.50 | 3.00 | 3.20 | +0.57 | +19.45% | 34 | 466 | 43.16% |
| COP240503P00126000 | 2024-05-03 10:28AM EDT | 126.00 | 5.00 | 3.95 | 4.25 | +1.77 | +54.80% | 12 | 165 | 56.06% |
| COP240503P00127000 | 2024-05-03 12:02PM EDT | 127.00 | 5.62 | 4.90 | 5.80 | +1.25 | +28.60% | 15 | 162 | 72.36% |
| COP240503P00128000 | 2024-05-02 2:39PM EDT | 128.00 | 5.64 | 6.00 | 6.20 | 0.00 | - | 33 | 175 | 58.98% |
| COP240503P00129000 | 2024-05-02 3:35PM EDT | 129.00 | 6.86 | 5.90 | 7.55 | 0.00 | - | 17 | 193 | 104.49% |
| COP240503P00130000 | 2024-05-03 9:37AM EDT | 130.00 | 8.49 | 6.45 | 9.45 | +0.84 | +10.98% | 2 | 137 | 164.36% |
| COP240503P00131000 | 2024-05-01 2:33PM EDT | 131.00 | 9.05 | 7.80 | 10.50 | +2.25 | +33.09% | 7 | 105 | 87.50% |
| COP240503P00132000 | 2024-04-30 3:42PM EDT | 132.00 | 5.50 | 10.00 | 10.35 | 0.00 | - | 39 | 57 | 97.85% |
| COP240503P00133000 | 2024-05-03 10:47AM EDT | 133.00 | 12.00 | 9.95 | 11.35 | +2.10 | +21.21% | 2 | 48 | 123.83% |
| COP240503P00134000 | 2024-05-01 12:03PM EDT | 134.00 | 9.85 | 11.00 | 12.25 | 0.00 | - | 1 | 56 | 121.29% |
| COP240503P00135000 | 2024-05-01 12:03PM EDT | 135.00 | 10.85 | 11.80 | 13.50 | 0.00 | - | 1 | 23 | 152.64% |
| COP240503P00136000 | 2024-04-25 10:06AM EDT | 136.00 | 7.40 | 13.35 | 15.20 | 0.00 | - | 50 | 1 | 138.67% |
| COP240503P00137000 | 2024-05-02 10:37AM EDT | 137.00 | 13.65 | 13.40 | 15.35 | 0.00 | - | 1 | 1 | 153.91% |
© 2024 Yahoo. Todos los derechos reservados.