U.S. markets closed

ConocoPhillips (COP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
121.71+1.88 (+1.57%)
Al cierre: 04:00PM EDT
121.51 -0.20 (-0.16%)
Fuera de horario: 07:35PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240621C000500002024-05-09 2:23PM EDT50.0073.4870.0074.000.00-10148.05%
COP240621C000550002024-02-15 12:49PM EDT55.0056.5063.0567.800.00-20171.14%
COP240621C000600002023-08-07 9:34AM EDT60.0054.7062.7563.600.00-220165.77%
COP240621C000650002024-05-09 1:58PM EDT65.0059.1555.1059.100.00-350113.48%
COP240621C000700002024-02-23 10:30AM EDT70.0041.7551.5055.400.00-75141.06%
COP240621C000750002024-05-09 1:58PM EDT75.0049.0045.1548.900.00-35887.11%
COP240621C000800002024-05-09 3:55PM EDT80.0041.4540.2042.900.00-6,52012102.20%
COP240621C000850002024-05-09 3:55PM EDT85.0036.6035.2038.500.00-430058.79%
COP240621C000875002024-02-12 3:34PM EDT87.5025.0229.0032.650.00-18120.00%
COP240621C000900002024-04-24 3:59PM EDT90.0039.5230.3034.050.00-2262.94%
COP240621C000925002024-05-09 3:55PM EDT92.5029.0027.8031.500.00-370057.52%
COP240621C000950002024-05-09 3:55PM EDT95.0026.6525.3529.300.00-290157.13%
COP240621C000975002024-04-23 10:11AM EDT97.5031.4523.0026.600.00-1851.81%
COP240621C001000002024-05-02 9:44AM EDT100.0023.0021.1524.400.00-1655.27%
COP240621C001050002024-05-10 10:29AM EDT105.0018.4015.6018.350.00-221952.08%
COP240621C001100002024-05-17 3:39PM EDT110.0012.5711.9013.10-1.32-9.50%12,50638.28%
COP240621C001150002024-05-17 10:39AM EDT115.006.957.208.80+0.58+9.11%16,82033.14%
COP240621C001200002024-05-17 3:51PM EDT120.004.254.054.20+1.05+32.81%2125,24822.58%
COP240621C001250002024-05-17 3:59PM EDT125.001.661.561.70+0.39+30.71%7274,42220.74%
COP240621C001300002024-05-17 3:51PM EDT130.000.510.490.82+0.11+27.50%5154,47623.29%
COP240621C001350002024-05-17 3:55PM EDT135.000.150.130.16+0.03+25.00%1154,63020.75%
COP240621C001400002024-05-17 1:32PM EDT140.000.050.050.060.00-21,82622.36%
COP240621C001450002024-05-17 2:59PM EDT145.000.040.020.24-0.04-50.00%11,33133.99%
COP240621C001500002024-05-13 11:08AM EDT150.000.040.001.080.00-193654.79%
COP240621C001550002024-05-15 12:27PM EDT155.000.040.001.520.00-21,80555.64%
COP240621C001600002024-04-23 12:43PM EDT160.000.120.001.500.00-111960.77%
COP240621C001650002024-05-06 11:59AM EDT165.000.040.011.270.00-15463.57%
COP240621C001700002024-05-03 9:30AM EDT170.000.030.010.030.00-16443.36%
COP240621C001750002024-04-19 12:06PM EDT175.000.030.001.810.00-1378.22%
COP240621C001800002024-04-15 9:30AM EDT180.000.070.000.000.00-22325.00%
COP240621C001850002023-11-09 2:33PM EDT185.000.200.000.360.00-21665.63%
COP240621C001900002023-10-31 1:28PM EDT190.000.340.000.280.00-65966.70%
COP240621C001950002023-11-09 2:29PM EDT195.000.140.002.160.00-21198.63%
COP240621C002000002024-05-06 9:59AM EDT200.000.010.000.300.00-23035773.73%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240621P000500002024-03-22 1:24PM EDT50.000.100.000.250.00-3270131.06%
COP240621P000550002024-02-05 1:01PM EDT55.000.140.002.130.00-754170.26%
COP240621P000600002024-02-21 12:01PM EDT60.000.050.000.030.00-511482.81%
COP240621P000650002024-02-13 3:45PM EDT65.000.160.000.480.00-800877104.69%
COP240621P000700002024-02-21 3:27PM EDT70.000.100.000.050.00-6113469.53%
COP240621P000750002024-04-09 9:30AM EDT75.000.050.000.000.00-11,07825.00%
COP240621P000800002024-04-16 10:28AM EDT80.000.210.000.440.00-105,48672.36%
COP240621P000850002024-05-03 2:02PM EDT85.000.040.000.100.00-429950.98%
COP240621P000875002024-04-25 9:30AM EDT87.500.050.000.100.00-11,11051.95%
COP240621P000900002024-05-10 3:06PM EDT90.000.040.000.480.00-563555.37%
COP240621P000925002024-05-14 9:58AM EDT92.500.040.000.470.00-61,07850.88%
COP240621P000950002024-05-06 10:34AM EDT95.000.080.000.080.00-257439.06%
COP240621P000975002024-05-09 12:24PM EDT97.500.070.021.290.00-382453.17%
COP240621P001000002024-05-17 2:30PM EDT100.000.040.030.05-0.01-20.00%22,44829.88%
COP240621P001050002024-05-17 3:30PM EDT105.000.090.070.09-0.03-25.00%512,72025.49%
COP240621P001100002024-05-17 3:30PM EDT110.000.210.190.22-0.15-41.67%613,78722.22%
COP240621P001150002024-05-17 3:58PM EDT115.000.620.580.63-0.39-38.61%923,25619.68%
COP240621P001200002024-05-17 3:56PM EDT120.001.831.771.84-0.81-30.68%30713,03817.98%
COP240621P001250002024-05-17 3:58PM EDT125.004.404.304.45-1.55-26.05%1011,83416.65%
COP240621P001300002024-05-16 3:14PM EDT130.009.877.709.400.00-111,86726.15%
COP240621P001350002024-05-15 3:02PM EDT135.0013.7011.4514.700.00-77620337.61%
COP240621P001400002024-05-01 2:46PM EDT140.0016.0017.1019.500.00-2043.16%
COP240621P001450002024-05-10 2:56PM EDT145.0023.4022.9024.550.00-230050.73%
COP240621P001500002023-12-20 12:30PM EDT150.0031.9040.8545.000.00-21164.27%
COP240621P001550002023-10-04 10:59AM EDT155.0042.1035.7036.350.00-1180.22%
COP240621P001700002023-02-14 1:19PM EDT170.0056.9273.5075.350.00--3274.90%
COP240621P001800002022-11-01 3:50PM EDT180.0059.6060.8562.650.00--24117.11%
COP240621P001850002022-11-01 3:48PM EDT185.0063.7064.7566.700.00--8110.38%
COP240621P001900002022-11-01 2:50PM EDT190.0068.0569.1571.300.00--5108.37%