U.S. markets open in 3 hours 41 minutes
F S&P 500
4,578.75 +2.00 (+0.04%) F Dow Jones
36,064.00 +54.00 (+0.15%) F Nasdaq
15,973.75 -11.75 (-0.07%) E-mini Russell 2000 Index Futur
1,816.20 +4.00 (+0.22%) Petróleo
76.24 +0.28 (+0.37%) Oro
2,063.70 +6.50 (+0.32%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Llamadaspor21 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 | 2023-08-03 8:30AM EST | 50.00 | 64.07 | 71.75 | 73.05 | 0.00 | - | - | 0 | 125.82% |
| COP240621C00055000 | 2023-06-02 1:40PM EST | 55.00 | 48.48 | 48.85 | 50.15 | 0.00 | - | 2 | 3 | 0.00% |
| COP240621C00060000 | 2023-08-07 8:34AM EST | 60.00 | 54.70 | 62.75 | 63.60 | 0.00 | - | 2 | 20 | 108.36% |
| COP240621C00065000 | 2023-08-31 10:55AM EST | 65.00 | 54.15 | 54.65 | 56.15 | 0.00 | - | 2 | 14 | 82.02% |
| COP240621C00070000 | 2023-10-20 12:15PM EST | 70.00 | 54.89 | 45.25 | 46.45 | 0.00 | - | 1 | 49 | 44.75% |
| COP240621C00075000 | 2023-10-17 10:36AM EST | 75.00 | 51.20 | 38.05 | 39.15 | 0.00 | - | 1 | 15 | 0.00% |
| COP240621C00080000 | 2023-11-29 3:16PM EST | 80.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621C00085000 | 2023-11-10 3:55PM EST | 85.00 | 32.58 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| COP240621C00087500 | 2023-08-14 11:10AM EST | 87.50 | 33.03 | 36.90 | 37.70 | 0.00 | - | 18 | 30 | 67.99% |
| COP240621C00090000 | 2023-11-20 9:31AM EST | 90.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240621C00092500 | 2023-11-10 10:52AM EST | 92.50 | 25.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240621C00095000 | 2023-09-05 9:08AM EST | 95.00 | 32.30 | 24.80 | 25.05 | 0.00 | - | 1 | 0 | 38.71% |
| COP240621C00097500 | 2023-09-26 11:21AM EST | 97.50 | 28.17 | 25.60 | 26.10 | 0.00 | - | 1 | 46 | 48.87% |
| COP240621C00100000 | 2023-11-28 10:54AM EST | 100.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621C00105000 | 2023-11-28 3:02PM EST | 105.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240621C00110000 | 2023-11-29 1:42PM EST | 110.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240621C00115000 | 2023-11-29 9:44AM EST | 115.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240621C00120000 | 2023-11-30 12:59PM EST | 120.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| COP240621C00125000 | 2023-11-30 3:17PM EST | 125.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COP240621C00130000 | 2023-11-30 3:38PM EST | 130.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COP240621C00135000 | 2023-11-30 10:42AM EST | 135.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP240621C00140000 | 2023-11-30 3:17PM EST | 140.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP240621C00145000 | 2023-11-30 10:01AM EST | 145.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240621C00150000 | 2023-11-30 2:26PM EST | 150.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| COP240621C00155000 | 2023-11-20 3:34PM EST | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COP240621C00160000 | 2023-11-27 1:33PM EST | 160.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP240621C00165000 | 2023-10-19 2:46PM EST | 165.00 | 2.63 | 0.44 | 0.58 | 0.00 | - | 1 | 51 | 28.54% |
| COP240621C00170000 | 2023-11-27 1:59PM EST | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP240621C00175000 | 2023-11-09 1:26PM EST | 175.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240621C00180000 | 2023-11-07 11:12AM EST | 180.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240621C00185000 | 2023-11-09 1:33PM EST | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240621C00190000 | 2023-10-31 12:28PM EST | 190.00 | 0.34 | 0.00 | 0.28 | 0.00 | - | 6 | 59 | 32.72% |
| COP240621C00195000 | 2023-11-09 1:29PM EST | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240621C00200000 | 2023-11-13 3:44PM EST | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
Ponepor21 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 | 2023-11-22 10:37AM EST | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240621P00055000 | 2023-11-28 1:45PM EST | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240621P00060000 | 2023-11-09 1:31PM EST | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240621P00065000 | 2023-11-10 3:54PM EST | 65.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COP240621P00070000 | 2023-11-09 1:31PM EST | 70.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240621P00075000 | 2023-11-28 2:37PM EST | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240621P00080000 | 2023-11-21 3:38PM EST | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COP240621P00085000 | 2023-11-30 3:22PM EST | 85.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COP240621P00087500 | 2023-11-17 10:37AM EST | 87.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240621P00090000 | 2023-11-17 11:44AM EST | 90.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP240621P00092500 | 2023-11-28 2:19PM EST | 92.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP240621P00095000 | 2023-11-30 11:16AM EST | 95.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP240621P00097500 | 2023-11-30 3:28PM EST | 97.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| COP240621P00100000 | 2023-11-30 9:42AM EST | 100.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| COP240621P00105000 | 2023-11-30 3:38PM EST | 105.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COP240621P00110000 | 2023-11-30 1:05PM EST | 110.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COP240621P00115000 | 2023-11-30 1:06PM EST | 115.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.20% |
| COP240621P00120000 | 2023-11-29 3:25PM EST | 120.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COP240621P00125000 | 2023-11-06 3:56PM EST | 125.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240621P00130000 | 2023-11-13 12:59PM EST | 130.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240621P00135000 | 2023-11-07 12:02PM EST | 135.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621P00140000 | 2023-11-20 10:55AM EST | 140.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621P00145000 | 2022-11-10 2:50PM EST | 145.00 | 34.45 | 42.45 | 44.35 | 0.00 | - | - | 10 | 68.17% |
| COP240621P00150000 | 2023-03-20 9:00AM EST | 150.00 | 55.45 | 45.85 | 46.85 | 0.00 | - | 4 | 6 | 65.48% |
| COP240621P00155000 | 2023-10-04 9:59AM EST | 155.00 | 42.10 | 35.70 | 36.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP240621P00170000 | 2023-02-14 12:19PM EST | 170.00 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 101.48% |
| COP240621P00180000 | 2022-11-01 2:50PM EST | 180.00 | 59.60 | 60.85 | 62.65 | 0.00 | - | - | 24 | 0.00% |
| COP240621P00185000 | 2022-11-01 2:48PM EST | 185.00 | 63.70 | 64.75 | 66.70 | 0.00 | - | - | 8 | 0.00% |
| COP240621P00190000 | 2022-11-01 1:50PM EST | 190.00 | 68.05 | 69.15 | 71.30 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.