ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:29PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00119000 | 2024-05-03 12:23PM EDT | 119.00 | 4.35 | 4.10 | 4.20 | -6.82 | -61.06% | 2 | 5 | 20.24% |
| COP240531C00120000 | 2024-05-03 2:11PM EDT | 120.00 | 3.55 | 3.45 | 3.60 | -3.00 | -31.41% | 1 | 7 | 20.29% |
| COP240531C00121000 | 2024-05-03 1:19PM EDT | 121.00 | 3.15 | 2.88 | 2.99 | -0.70 | -18.18% | 2 | 13 | 19.85% |
| COP240531C00124000 | 2024-05-03 1:22PM EDT | 124.00 | 1.84 | 1.60 | 1.69 | -1.12 | -37.84% | 3 | 4 | 19.86% |
| COP240531C00125000 | 2024-05-03 9:30AM EDT | 125.00 | 1.40 | 1.26 | 1.37 | -1.70 | -54.84% | 5 | 50 | 19.90% |
| COP240531C00127000 | 2024-05-03 12:41PM EDT | 127.00 | 0.97 | 0.83 | 0.89 | -1.77 | -64.60% | 8 | 4 | 20.14% |
| COP240531C00128000 | 2024-05-03 12:57PM EDT | 128.00 | 0.80 | 0.57 | 0.72 | -0.38 | -32.20% | 1 | 13 | 20.39% |
| COP240531C00129000 | 2024-05-01 10:22AM EDT | 129.00 | 2.02 | 0.53 | 0.63 | 0.00 | - | 5 | 73 | 21.22% |
| COP240531C00130000 | 2024-05-02 2:31PM EDT | 130.00 | 0.69 | 0.41 | 0.47 | 0.00 | - | 2 | 300 | 20.92% |
| COP240531C00131000 | 2024-05-03 2:10PM EDT | 131.00 | 0.34 | 0.32 | 0.37 | -0.37 | -52.11% | 6 | 93 | 21.05% |
| COP240531C00132000 | 2024-05-03 11:15AM EDT | 132.00 | 0.26 | 0.24 | 0.29 | -1.48 | -85.06% | 3 | 4 | 21.19% |
| COP240531C00133000 | 2024-05-01 2:47PM EDT | 133.00 | 0.76 | 0.19 | 0.23 | 0.00 | - | 1 | 429 | 21.44% |
| COP240531C00134000 | 2024-04-29 12:23PM EDT | 134.00 | 2.05 | 0.15 | 0.18 | 0.00 | - | 2 | 7 | 21.58% |
| COP240531C00135000 | 2024-04-29 3:44PM EDT | 135.00 | 1.53 | 0.02 | 0.17 | 0.00 | - | 1 | 19 | 22.61% |
| COP240531C00137000 | 2024-05-01 11:10AM EDT | 137.00 | 0.38 | 0.01 | 0.26 | 0.00 | - | 22 | 23 | 27.39% |
| COP240531C00138000 | 2024-04-19 1:21PM EDT | 138.00 | 1.41 | 0.01 | 0.24 | 0.00 | - | 2 | 5 | 28.17% |
| COP240531C00139000 | 2024-04-30 12:20PM EDT | 139.00 | 0.49 | 0.01 | 0.22 | 0.00 | - | 5 | 75 | 28.91% |
| COP240531C00140000 | 2024-05-01 2:52PM EDT | 140.00 | 0.30 | 0.01 | 0.21 | 0.00 | - | 2 | 2 | 29.83% |
| COP240531C00142000 | 2024-04-26 1:07PM EDT | 142.00 | 0.51 | 0.01 | 0.19 | 0.00 | - | 23 | 23 | 31.54% |
| COP240531C00143000 | 2024-04-19 12:26PM EDT | 143.00 | 0.64 | 0.01 | 0.18 | 0.00 | - | 425 | 425 | 32.37% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00090000 | 2024-04-12 1:29PM EDT | 90.00 | 0.13 | 0.00 | 1.75 | 0.00 | - | 15 | 15 | 77.39% |
| COP240531P00110000 | 2024-05-03 1:30PM EDT | 110.00 | 0.28 | 0.25 | 0.31 | -0.08 | -22.22% | 1 | 4 | 25.46% |
| COP240531P00115000 | 2024-05-03 1:09PM EDT | 115.00 | 0.74 | 0.80 | 0.99 | -0.12 | -13.95% | 8 | 107 | 24.63% |
| COP240531P00117000 | 2024-05-03 1:06PM EDT | 117.00 | 1.15 | 1.23 | 1.32 | +0.44 | +61.97% | 5 | 30 | 22.93% |
| COP240531P00118000 | 2024-05-03 1:57PM EDT | 118.00 | 1.53 | 1.56 | 1.60 | +0.15 | +10.87% | 3 | 2 | 22.67% |
| COP240531P00120000 | 2024-05-01 9:38AM EDT | 120.00 | 2.12 | 2.30 | 2.42 | +0.37 | +21.14% | 3 | 33 | 23.08% |
| COP240531P00123000 | 2024-04-30 11:48AM EDT | 123.00 | 1.88 | 3.80 | 3.90 | 0.00 | - | 3 | 24 | 22.71% |
| COP240531P00124000 | 2024-05-02 12:07PM EDT | 124.00 | 4.50 | 3.40 | 5.25 | 0.00 | - | 1 | 8 | 28.28% |
| COP240531P00125000 | 2024-05-03 1:47PM EDT | 125.00 | 5.15 | 5.10 | 6.75 | +0.61 | +13.44% | 4 | 36 | 34.86% |
| COP240531P00128000 | 2024-05-01 2:47PM EDT | 128.00 | 5.33 | 6.75 | 8.00 | 0.00 | - | 1 | 1 | 28.31% |
| COP240531P00130000 | 2024-05-01 10:15AM EDT | 130.00 | 6.95 | 9.05 | 9.90 | 0.00 | - | 1 | 21 | 31.54% |
| COP240531P00131000 | 2024-04-26 1:11PM EDT | 131.00 | 4.35 | 10.00 | 10.95 | 0.00 | - | 7 | 13 | 34.00% |
| COP240531P00132000 | 2024-04-12 3:14PM EDT | 132.00 | 5.60 | 10.90 | 11.50 | 0.00 | - | 2 | 0 | 31.30% |
| COP240531P00133000 | 2024-05-03 10:47AM EDT | 133.00 | 12.74 | 10.35 | 13.45 | +7.59 | +147.38% | 2 | 5 | 42.60% |
| COP240531P00135000 | 2024-04-25 10:46AM EDT | 135.00 | 7.85 | 13.25 | 15.55 | 0.00 | - | - | 1 | 47.34% |
© 2024 Yahoo. Todos los derechos reservados.