ConocoPhillips (COP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00050000 | 2023-12-26 1:09PM EDT | 50.00 | 69.55 | 60.25 | 64.25 | 0.00 | - | 2 | 1 | 0.00% |
| COP240621C00055000 | 2024-02-15 12:49PM EDT | 55.00 | 56.50 | 63.05 | 67.80 | 0.00 | - | 2 | 0 | 123.58% |
| COP240621C00060000 | 2023-08-07 9:34AM EDT | 60.00 | 54.70 | 62.75 | 63.60 | 0.00 | - | 2 | 20 | 123.54% |
| COP240621C00065000 | 2023-08-31 11:55AM EDT | 65.00 | 54.15 | 54.65 | 56.15 | 0.00 | - | 2 | 14 | 0.00% |
| COP240621C00070000 | 2024-02-23 10:30AM EDT | 70.00 | 41.75 | 51.50 | 55.40 | 0.00 | - | 7 | 5 | 106.35% |
| COP240621C00075000 | 2024-04-11 12:54PM EDT | 75.00 | 56.96 | 45.50 | 49.00 | 0.00 | - | 1 | 14 | 105.05% |
| COP240621C00080000 | 2024-05-01 12:35PM EDT | 80.00 | 44.40 | 40.20 | 43.80 | 0.00 | - | 1 | 1,028 | 90.82% |
| COP240621C00085000 | 2024-03-25 12:53PM EDT | 85.00 | 41.43 | 42.70 | 46.65 | 0.00 | - | 1 | 126 | 141.89% |
| COP240621C00087500 | 2024-02-12 3:34PM EDT | 87.50 | 25.02 | 29.00 | 32.65 | 0.00 | - | 18 | 12 | 0.00% |
| COP240621C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 39.52 | 30.20 | 34.00 | 0.00 | - | 2 | 32 | 73.22% |
| COP240621C00092500 | 2024-04-30 3:55PM EDT | 92.50 | 34.10 | 27.70 | 31.55 | 0.00 | - | 1 | 141 | 68.92% |
| COP240621C00095000 | 2024-04-05 9:57AM EDT | 95.00 | 37.09 | 25.35 | 28.85 | 0.00 | - | 1 | 110 | 61.72% |
| COP240621C00097500 | 2024-04-23 10:11AM EDT | 97.50 | 31.45 | 23.30 | 26.20 | 0.00 | - | 2 | 45 | 55.32% |
| COP240621C00100000 | 2024-05-02 9:44AM EDT | 100.00 | 23.00 | 21.90 | 24.20 | 0.00 | - | 1 | 151 | 56.06% |
| COP240621C00105000 | 2024-05-01 9:30AM EDT | 105.00 | 20.23 | 15.60 | 19.30 | 0.00 | - | 1 | 390 | 47.44% |
| COP240621C00110000 | 2024-05-02 1:34PM EDT | 110.00 | 13.75 | 11.95 | 13.75 | 0.00 | - | 1 | 2,629 | 33.33% |
| COP240621C00115000 | 2024-05-03 12:22PM EDT | 115.00 | 8.31 | 8.15 | 9.45 | -0.69 | -7.67% | 4 | 6,780 | 29.03% |
| COP240621C00120000 | 2024-05-03 3:55PM EDT | 120.00 | 5.00 | 5.10 | 5.25 | -0.57 | -10.23% | 747 | 3,195 | 22.80% |
| COP240621C00125000 | 2024-05-03 3:42PM EDT | 125.00 | 2.48 | 2.62 | 2.69 | -0.54 | -17.88% | 896 | 2,384 | 21.70% |
| COP240621C00130000 | 2024-05-03 3:54PM EDT | 130.00 | 1.15 | 1.16 | 1.23 | -0.30 | -20.69% | 741 | 4,120 | 21.49% |
| COP240621C00135000 | 2024-05-03 3:48PM EDT | 135.00 | 0.47 | 0.48 | 0.54 | -0.19 | -28.79% | 629 | 4,944 | 21.97% |
| COP240621C00140000 | 2024-05-03 3:14PM EDT | 140.00 | 0.18 | 0.18 | 0.22 | -0.11 | -37.93% | 58 | 1,851 | 22.41% |
| COP240621C00145000 | 2024-05-03 3:08PM EDT | 145.00 | 0.08 | 0.08 | 0.11 | -0.06 | -42.86% | 13 | 1,331 | 23.83% |
| COP240621C00150000 | 2024-05-03 10:27AM EDT | 150.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 6 | 935 | 25.88% |
| COP240621C00155000 | 2024-05-01 2:57PM EDT | 155.00 | 0.10 | 0.02 | 1.30 | 0.00 | - | 8 | 1,811 | 51.66% |
| COP240621C00160000 | 2024-04-23 12:43PM EDT | 160.00 | 0.12 | 0.00 | 1.29 | 0.00 | - | 1 | 119 | 56.25% |
| COP240621C00165000 | 2024-04-26 11:40AM EDT | 165.00 | 0.06 | 0.04 | 0.26 | 0.00 | - | 2 | 54 | 43.46% |
| COP240621C00170000 | 2024-04-09 12:25PM EDT | 170.00 | 0.03 | 0.01 | 0.63 | -0.06 | -66.67% | 1 | 64 | 55.25% |
| COP240621C00175000 | 2024-04-19 12:06PM EDT | 175.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 41.60% |
| COP240621C00180000 | 2024-04-15 9:30AM EDT | 180.00 | 0.07 | 0.01 | 0.57 | 0.00 | - | 2 | 23 | 54.35% |
| COP240621C00185000 | 2023-11-09 2:33PM EDT | 185.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 2 | 16 | 53.42% |
| COP240621C00190000 | 2023-10-31 1:28PM EDT | 190.00 | 0.34 | 0.00 | 0.28 | 0.00 | - | 6 | 59 | 54.30% |
| COP240621C00195000 | 2023-11-09 2:29PM EDT | 195.00 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 11 | 80.32% |
| COP240621C00200000 | 2023-11-13 4:44PM EDT | 200.00 | 0.17 | 0.00 | 0.59 | 0.00 | - | 230 | 355 | 66.21% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00050000 | 2024-03-22 1:24PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 270 | 108.01% |
| COP240621P00055000 | 2024-02-05 1:01PM EDT | 55.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 7 | 54 | 140.28% |
| COP240621P00060000 | 2024-02-21 12:01PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 114 | 68.75% |
| COP240621P00065000 | 2024-02-13 3:45PM EDT | 65.00 | 0.16 | 0.00 | 0.48 | 0.00 | - | 800 | 877 | 86.33% |
| COP240621P00070000 | 2024-02-21 3:27PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 61 | 134 | 57.81% |
| COP240621P00075000 | 2024-04-09 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1,078 | 51.95% |
| COP240621P00080000 | 2024-04-16 10:28AM EDT | 80.00 | 0.21 | 0.01 | 0.03 | 0.00 | - | 10 | 5,486 | 45.70% |
| COP240621P00085000 | 2024-05-03 2:02PM EDT | 85.00 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 4 | 299 | 46.29% |
| COP240621P00087500 | 2024-04-25 9:30AM EDT | 87.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1,110 | 41.70% |
| COP240621P00090000 | 2024-05-02 3:31PM EDT | 90.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 2 | 639 | 39.26% |
| COP240621P00092500 | 2024-05-01 3:49PM EDT | 92.50 | 0.11 | 0.04 | 0.10 | 0.00 | - | 110 | 1,078 | 36.72% |
| COP240621P00095000 | 2024-05-01 2:17PM EDT | 95.00 | 0.14 | 0.08 | 0.13 | 0.00 | - | 160 | 572 | 35.06% |
| COP240621P00097500 | 2024-05-02 12:11PM EDT | 97.50 | 0.14 | 0.12 | 0.15 | 0.00 | - | 5 | 825 | 32.72% |
| COP240621P00100000 | 2024-05-02 10:46AM EDT | 100.00 | 0.20 | 0.16 | 0.19 | +0.02 | +11.11% | 5 | 2,452 | 30.86% |
| COP240621P00105000 | 2024-05-02 12:11PM EDT | 105.00 | 0.37 | 0.29 | 0.33 | +0.02 | +5.71% | 3 | 2,720 | 27.54% |
| COP240621P00110000 | 2024-05-03 3:45PM EDT | 110.00 | 0.65 | 0.58 | 0.64 | -0.06 | -8.45% | 457 | 3,744 | 24.81% |
| COP240621P00115000 | 2024-05-03 3:40PM EDT | 115.00 | 1.39 | 1.31 | 1.37 | -0.06 | -4.14% | 435 | 3,552 | 23.00% |
| COP240621P00120000 | 2024-05-03 3:37PM EDT | 120.00 | 3.00 | 2.83 | 2.88 | -0.08 | -2.60% | 109 | 12,789 | 22.01% |
| COP240621P00125000 | 2024-05-03 3:49PM EDT | 125.00 | 5.54 | 5.30 | 5.45 | -0.16 | -2.81% | 150 | 1,686 | 21.66% |
| COP240621P00130000 | 2024-05-03 11:47AM EDT | 130.00 | 9.50 | 8.40 | 9.65 | +0.15 | +1.60% | 8 | 1,869 | 26.05% |
| COP240621P00135000 | 2024-05-02 9:31AM EDT | 135.00 | 11.54 | 11.30 | 15.65 | 0.00 | - | 1 | 414 | 40.63% |
| COP240621P00140000 | 2024-05-01 2:46PM EDT | 140.00 | 16.00 | 16.25 | 21.00 | 0.00 | - | 2 | 101 | 50.32% |
| COP240621P00145000 | 2024-04-12 10:24AM EDT | 145.00 | 12.95 | 21.20 | 26.00 | 0.00 | - | 154 | 154 | 57.03% |
| COP240621P00150000 | 2023-12-20 12:30PM EDT | 150.00 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 136.49% |
| COP240621P00155000 | 2023-10-04 10:59AM EDT | 155.00 | 42.10 | 35.70 | 36.35 | 0.00 | - | 1 | 1 | 69.19% |
| COP240621P00170000 | 2023-02-14 1:19PM EDT | 170.00 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 227.04% |
| COP240621P00180000 | 2022-11-01 3:50PM EDT | 180.00 | 59.60 | 60.85 | 62.65 | 0.00 | - | - | 24 | 99.71% |
| COP240621P00185000 | 2022-11-01 3:48PM EDT | 185.00 | 63.70 | 64.75 | 66.70 | 0.00 | - | - | 8 | 94.95% |
| COP240621P00190000 | 2022-11-01 2:50PM EDT | 190.00 | 68.05 | 69.15 | 71.30 | 0.00 | - | - | 5 | 93.95% |
© 2024 Yahoo. Todos los derechos reservados.