ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719C00075000 | 2024-02-28 3:39PM EDT | 75.00 | 38.19 | 51.60 | 54.95 | 0.00 | - | - | 2 | 125.27% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 80.00 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 131.76% |
| COP240719C00085000 | 2024-02-14 3:35PM EDT | 85.00 | 26.17 | 33.50 | 38.25 | 0.00 | - | 11 | 13 | 56.49% |
| COP240719C00090000 | 2024-05-01 11:34AM EDT | 90.00 | 34.90 | 31.15 | 34.35 | 0.00 | - | 16 | 19 | 61.16% |
| COP240719C00095000 | 2024-03-04 2:48PM EDT | 95.00 | 19.60 | 35.70 | 39.65 | 0.00 | - | 1 | 1 | 108.15% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 100.00 | 33.02 | 22.20 | 23.05 | 0.00 | - | 5 | 5 | 33.57% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 105.00 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 63.82% |
| COP240719C00110000 | 2024-05-03 2:36PM EDT | 110.00 | 13.18 | 12.85 | 14.45 | -3.52 | -21.08% | 6 | 249 | 30.77% |
| COP240719C00115000 | 2024-05-03 12:07PM EDT | 115.00 | 9.27 | 7.90 | 9.90 | -1.13 | -10.87% | 21 | 689 | 25.28% |
| COP240719C00120000 | 2024-05-03 3:47PM EDT | 120.00 | 6.20 | 6.15 | 6.30 | -0.90 | -12.68% | 47 | 208 | 22.79% |
| COP240719C00125000 | 2024-05-03 3:41PM EDT | 125.00 | 3.70 | 3.70 | 3.80 | -0.60 | -13.95% | 85 | 1,627 | 22.17% |
| COP240719C00130000 | 2024-05-03 3:55PM EDT | 130.00 | 2.03 | 2.03 | 2.07 | -0.37 | -15.42% | 95 | 1,594 | 21.59% |
| COP240719C00135000 | 2024-05-03 3:38PM EDT | 135.00 | 1.04 | 1.03 | 1.09 | -0.30 | -22.39% | 71 | 1,138 | 21.64% |
| COP240719C00140000 | 2024-05-03 3:36PM EDT | 140.00 | 0.49 | 0.51 | 0.56 | -0.63 | -56.25% | 37 | 1,172 | 21.95% |
| COP240719C00145000 | 2024-05-03 3:00PM EDT | 145.00 | 0.25 | 0.25 | 0.28 | -0.14 | -35.90% | 42 | 1,362 | 22.32% |
| COP240719C00150000 | 2024-05-03 11:40AM EDT | 150.00 | 0.15 | 0.12 | 0.16 | -0.04 | -21.05% | 3 | 821 | 23.24% |
| COP240719C00155000 | 2024-04-22 3:23PM EDT | 155.00 | 0.53 | 0.06 | 0.10 | 0.00 | - | 5 | 65 | 24.41% |
| COP240719C00160000 | 2024-04-30 1:02PM EDT | 160.00 | 0.13 | 0.04 | 0.07 | 0.00 | - | 1 | 51 | 25.78% |
| COP240719C00165000 | 2024-04-29 2:28PM EDT | 165.00 | 0.12 | 0.02 | 1.29 | 0.00 | - | 20 | 30 | 48.10% |
| COP240719C00170000 | 2024-04-15 3:42PM EDT | 170.00 | 0.21 | 0.00 | 1.88 | 0.00 | - | 15 | 14 | 56.79% |
| COP240719C00175000 | 2024-04-12 11:54AM EDT | 175.00 | 0.20 | 0.01 | 1.09 | 0.00 | - | 26 | 26 | 52.52% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719P00060000 | 2024-04-18 3:02PM EDT | 60.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 3 | 4 | 90.28% |
| COP240719P00065000 | 2024-04-02 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COP240719P00070000 | 2024-04-01 9:31AM EDT | 70.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 5 | 81.76% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 80.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 50.10% |
| COP240719P00085000 | 2024-05-02 10:04AM EDT | 85.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 1 | 16 | 36.23% |
| COP240719P00090000 | 2024-05-02 10:32AM EDT | 90.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 20 | 244 | 32.52% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 95.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 1 | 7 | 29.64% |
| COP240719P00100000 | 2024-05-03 3:37PM EDT | 100.00 | 0.33 | 0.29 | 0.33 | -0.05 | -13.16% | 12 | 827 | 27.30% |
| COP240719P00105000 | 2024-05-03 3:36PM EDT | 105.00 | 0.60 | 0.55 | 0.59 | -0.09 | -13.04% | 42 | 506 | 25.17% |
| COP240719P00110000 | 2024-05-03 3:37PM EDT | 110.00 | 1.13 | 1.04 | 1.09 | -0.02 | -1.74% | 50 | 190 | 23.39% |
| COP240719P00115000 | 2024-05-03 2:15PM EDT | 115.00 | 2.19 | 2.02 | 2.06 | +0.04 | +1.86% | 24 | 330 | 22.19% |
| COP240719P00120000 | 2024-05-03 3:40PM EDT | 120.00 | 3.75 | 3.65 | 3.80 | -0.06 | -1.57% | 63 | 713 | 21.71% |
| COP240719P00125000 | 2024-05-03 3:50PM EDT | 125.00 | 6.20 | 6.20 | 6.30 | 0.00 | - | 14 | 1,461 | 21.09% |
| COP240719P00130000 | 2024-05-03 2:59PM EDT | 130.00 | 10.20 | 8.95 | 11.15 | +1.38 | +15.65% | 1 | 1,902 | 28.27% |
| COP240719P00135000 | 2024-04-30 10:06AM EDT | 135.00 | 9.10 | 12.30 | 14.50 | 0.00 | - | 7 | 196 | 25.93% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 9.90 | 17.05 | 19.20 | 0.00 | - | 5 | 5 | 29.22% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 145.00 | 13.45 | 21.65 | 24.60 | 0.00 | - | 79 | 79 | 36.73% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 150.00 | 17.81 | 26.70 | 30.65 | 0.00 | - | 1 | 1 | 48.15% |
© 2024 Yahoo. Todos los derechos reservados.