ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:23PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00070000 | 2024-04-22 3:20PM EDT | 70.00 | 60.18 | 50.50 | 53.05 | 0.00 | - | - | 1 | 154.79% |
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 105.00 | 25.05 | 16.65 | 17.90 | 0.00 | - | 1 | 1 | 53.78% |
| COP240524C00115000 | 2024-04-05 9:46AM EDT | 115.00 | 17.57 | 6.90 | 7.45 | 0.00 | - | 1 | 1 | 22.88% |
| COP240524C00118000 | 2024-05-03 11:57AM EDT | 118.00 | 4.40 | 4.80 | 5.15 | -1.29 | -22.67% | 3 | 2 | 23.33% |
| COP240524C00120000 | 2024-05-03 12:17PM EDT | 120.00 | 3.25 | 3.40 | 3.50 | -4.75 | -59.38% | 9 | 5 | 20.31% |
| COP240524C00121000 | 2024-05-03 12:21PM EDT | 121.00 | 2.68 | 2.85 | 3.65 | -5.60 | -67.63% | 6 | 4 | 26.54% |
| COP240524C00123000 | 2024-05-03 12:56PM EDT | 123.00 | 1.89 | 1.88 | 1.92 | -0.52 | -21.58% | 4 | 24 | 20.12% |
| COP240524C00125000 | 2024-05-03 11:44AM EDT | 125.00 | 1.09 | 1.16 | 1.21 | -0.46 | -29.68% | 4 | 24 | 20.19% |
| COP240524C00126000 | 2024-05-02 10:11AM EDT | 126.00 | 1.11 | 0.90 | 0.94 | -0.36 | -24.49% | 2 | 12 | 20.22% |
| COP240524C00127000 | 2024-04-26 1:44PM EDT | 127.00 | 5.00 | 0.70 | 0.75 | 0.00 | - | 10 | 10 | 20.58% |
| COP240524C00128000 | 2024-04-29 3:34PM EDT | 128.00 | 0.72 | 0.53 | 0.57 | -3.70 | -83.71% | 4 | 3 | 20.61% |
| COP240524C00129000 | 2024-05-02 11:04AM EDT | 129.00 | 0.78 | 0.40 | 0.59 | 0.00 | - | 15 | 27 | 22.95% |
| COP240524C00130000 | 2024-05-02 2:41PM EDT | 130.00 | 0.50 | 0.29 | 0.33 | 0.00 | - | 29 | 111 | 20.92% |
| COP240524C00131000 | 2024-05-02 1:30PM EDT | 131.00 | 0.45 | 0.23 | 0.26 | 0.00 | - | 2 | 11 | 21.34% |
| COP240524C00132000 | 2024-04-30 11:07AM EDT | 132.00 | 1.76 | 0.16 | 0.20 | 0.00 | - | 3 | 9 | 21.63% |
| COP240524C00133000 | 2024-05-02 3:01PM EDT | 133.00 | 0.24 | 0.12 | 0.16 | 0.00 | - | 4 | 50 | 22.07% |
| COP240524C00134000 | 2024-05-01 2:45PM EDT | 134.00 | 0.58 | 0.09 | 0.12 | 0.00 | - | 1 | 14 | 22.27% |
| COP240524C00135000 | 2024-05-03 11:42AM EDT | 135.00 | 0.09 | 0.07 | 0.09 | -1.18 | -92.91% | 1 | 22 | 22.46% |
| COP240524C00136000 | 2024-04-23 1:39PM EDT | 136.00 | 1.42 | 0.05 | 0.08 | 0.00 | - | 21 | 22 | 23.34% |
| COP240524C00137000 | 2024-04-23 11:22AM EDT | 137.00 | 1.08 | 0.04 | 0.07 | 0.00 | - | 4 | 5 | 24.02% |
| COP240524C00138000 | 2024-04-17 9:56AM EDT | 138.00 | 1.35 | 0.03 | 0.06 | 0.00 | - | 1 | 4 | 24.71% |
| COP240524C00139000 | 2024-04-26 12:11PM EDT | 139.00 | 0.74 | 0.02 | 0.05 | 0.00 | - | 1 | 78 | 25.20% |
| COP240524C00140000 | 2024-04-19 2:40PM EDT | 140.00 | 0.83 | 0.02 | 0.06 | 0.00 | - | 5 | 26 | 27.15% |
| COP240524C00141000 | 2024-05-02 3:06PM EDT | 141.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 26.76% |
| COP240524C00142000 | 2024-04-25 2:48PM EDT | 142.00 | 0.44 | 0.01 | 0.05 | 0.00 | - | 1 | 4 | 28.71% |
| COP240524C00143000 | 2024-04-12 2:23PM EDT | 143.00 | 1.12 | 0.01 | 0.04 | 0.00 | - | 1 | 3 | 28.91% |
| COP240524C00144000 | 2024-04-25 3:32PM EDT | 144.00 | 0.32 | 0.01 | 0.97 | 0.00 | - | - | 5 | 55.49% |
| COP240524C00145000 | 2024-05-02 10:16AM EDT | 145.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 1 | 6 | 51.25% |
| COP240524C00146000 | 2024-04-22 10:17AM EDT | 146.00 | 0.22 | 0.01 | 2.15 | 0.00 | - | - | 1 | 60.47% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 155.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 73.73% |
| COP240524C00160000 | 2024-04-10 9:35AM EDT | 160.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | - | 30 | 71.34% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00110000 | 2024-05-01 2:20PM EDT | 110.00 | 0.29 | 0.18 | 0.21 | 0.00 | - | 2 | 3 | 27.34% |
| COP240524P00115000 | 2024-05-01 2:20PM EDT | 115.00 | 0.78 | 0.53 | 0.57 | +0.04 | +5.41% | 1 | 12 | 23.76% |
| COP240524P00118000 | 2024-05-03 1:07PM EDT | 118.00 | 1.13 | 1.11 | 1.16 | +0.55 | +94.83% | 53 | 3 | 22.83% |
| COP240524P00119000 | 2024-05-03 10:36AM EDT | 119.00 | 1.75 | 1.41 | 1.45 | +0.09 | +5.42% | 3 | 11 | 22.61% |
| COP240524P00120000 | 2024-05-02 2:01PM EDT | 120.00 | 1.90 | 1.76 | 1.80 | 0.00 | - | 3 | 47 | 22.44% |
| COP240524P00121000 | 2024-05-03 10:49AM EDT | 121.00 | 2.67 | 2.18 | 2.26 | +1.65 | +161.76% | 1 | 3 | 22.73% |
| COP240524P00122000 | 2024-05-02 3:35PM EDT | 122.00 | 2.76 | 2.68 | 2.73 | 0.00 | - | 8 | 14 | 22.61% |
| COP240524P00123000 | 2024-05-03 10:37AM EDT | 123.00 | 3.75 | 2.62 | 3.40 | +2.04 | +119.30% | 26 | 16 | 23.67% |
| COP240524P00124000 | 2024-05-03 10:49AM EDT | 124.00 | 4.37 | 3.85 | 4.05 | +0.57 | +15.00% | 3 | 36 | 24.12% |
| COP240524P00125000 | 2024-05-03 10:05AM EDT | 125.00 | 4.75 | 4.45 | 4.70 | +0.30 | +6.74% | 4 | 193 | 24.15% |
| COP240524P00126000 | 2024-05-03 10:30AM EDT | 126.00 | 5.80 | 5.00 | 5.80 | +1.80 | +45.00% | 1 | 8 | 27.93% |
| COP240524P00127000 | 2024-05-03 10:36AM EDT | 127.00 | 7.05 | 6.05 | 6.25 | +1.22 | +20.93% | 2 | 8 | 25.29% |
| COP240524P00128000 | 2024-04-30 2:52PM EDT | 128.00 | 4.10 | 6.85 | 7.60 | 0.00 | - | 11 | 32 | 31.32% |
| COP240524P00129000 | 2024-04-25 9:52AM EDT | 129.00 | 3.85 | 7.40 | 8.05 | 0.00 | - | 1 | 26 | 27.86% |
| COP240524P00130000 | 2024-05-02 3:23PM EDT | 130.00 | 8.26 | 7.75 | 9.30 | 0.00 | - | 2 | 64 | 32.94% |
| COP240524P00131000 | 2024-04-30 1:57PM EDT | 131.00 | 5.90 | 8.60 | 10.00 | 0.00 | - | 3 | 59 | 31.59% |
| COP240524P00132000 | 2024-04-26 12:41PM EDT | 132.00 | 4.75 | 10.55 | 11.00 | 0.00 | - | 16 | 27 | 33.64% |
| COP240524P00133000 | 2024-05-01 9:30AM EDT | 133.00 | 9.00 | 10.10 | 12.15 | 0.00 | - | 1 | 8 | 37.55% |
| COP240524P00134000 | 2024-05-02 3:23PM EDT | 134.00 | 12.18 | 11.95 | 13.35 | 0.00 | - | 2 | 2 | 42.04% |
| COP240524P00135000 | 2024-05-02 3:23PM EDT | 135.00 | 13.35 | 12.90 | 14.40 | 0.00 | - | 1 | 3 | 44.65% |
| COP240524P00136000 | 2024-05-01 9:30AM EDT | 136.00 | 11.81 | 13.60 | 16.30 | 0.00 | - | 2 | 2 | 57.00% |
| COP240524P00137000 | 2024-05-01 9:30AM EDT | 137.00 | 12.27 | 14.85 | 16.70 | 0.00 | - | 1 | 1 | 52.27% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 140.00 | 10.95 | 18.10 | 19.30 | 0.00 | - | - | 8 | 52.78% |
© 2024 Yahoo. Todos los derechos reservados.