U.S. markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
130.25-0.95 (-0.72%)
Al cierre: 04:00PM EDT
130.25 0.00 (0.00%)
Fuera de horario: 05:49PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240719C000750002024-02-28 3:39PM EDT75.0038.1951.6054.950.00--20.00%
COP240719C000800002024-03-28 9:50AM EDT80.0048.2048.5053.000.00-1155.23%
COP240719C000850002024-02-14 3:35PM EDT85.0026.1733.5038.250.00-11130.00%
COP240719C000900002024-02-14 3:37PM EDT90.0022.0629.0033.500.00-330.00%
COP240719C000950002024-03-04 2:48PM EDT95.0019.6035.7039.650.00-1157.91%
COP240719C001000002024-04-04 1:25PM EDT100.0033.0229.0033.500.00-5556.64%
COP240719C001050002024-03-19 3:12PM EDT105.0019.2524.6028.900.00-61,13851.83%
COP240719C001100002024-04-09 3:22PM EDT110.0023.4820.0023.900.00-223944.61%
COP240719C001150002024-04-10 3:18PM EDT115.0020.0516.0017.900.00-265232.31%
COP240719C001200002024-04-11 12:15PM EDT120.0014.8412.0013.950.00-119430.40%
COP240719C001250002024-04-15 3:27PM EDT125.0010.008.7510.40-0.55-5.21%239328.68%
COP240719C001300002024-04-15 3:45PM EDT130.007.217.157.30-0.44-5.75%1145226.97%
COP240719C001350002024-04-15 12:51PM EDT135.005.044.905.00-0.31-5.79%991326.27%
COP240719C001400002024-04-15 12:51PM EDT140.003.333.203.35-0.17-4.86%1366926.06%
COP240719C001450002024-04-12 3:59PM EDT145.002.102.092.16-0.26-11.02%51,77025.89%
COP240719C001500002024-04-15 2:25PM EDT150.001.371.321.40-0.12-8.05%1623026.09%
COP240719C001550002024-04-11 9:31AM EDT155.001.000.830.88-0.02-1.96%26526.22%
COP240719C001600002024-04-11 11:12AM EDT160.000.520.450.580.00-55026.75%
COP240719C001650002024-04-08 9:57AM EDT165.000.380.320.380.00--3027.22%
COP240719C001700002024-04-15 3:42PM EDT170.000.210.200.26-0.14-40.00%151527.91%
COP240719C001750002024-04-12 11:54AM EDT175.000.200.130.180.00-262628.57%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240719P000600002024-04-04 9:30AM EDT60.000.010.000.570.00-2275.49%
COP240719P000650002024-04-02 9:30AM EDT65.000.010.000.370.00--264.06%
COP240719P000700002024-04-01 9:31AM EDT70.000.010.000.470.00--559.96%
COP240719P000800002024-03-12 9:56AM EDT80.000.250.000.300.00-2250.39%
COP240719P000850002024-04-10 2:13PM EDT85.000.060.070.120.00-11538.87%
COP240719P000900002024-03-11 3:37PM EDT90.000.640.090.140.00-223434.96%
COP240719P000950002024-04-10 10:15AM EDT95.000.170.190.240.00-1733.30%
COP240719P001000002024-04-05 3:02PM EDT100.000.310.320.370.00-1581931.13%
COP240719P001050002024-04-04 11:57AM EDT105.000.480.550.590.00-150929.22%
COP240719P001100002024-04-04 9:45AM EDT110.000.790.910.970.00-727827.67%
COP240719P001150002024-04-12 12:05PM EDT115.001.321.521.580.00-1538126.27%
COP240719P001200002024-04-15 10:19AM EDT120.002.132.522.56-0.27-11.25%552625.14%
COP240719P001250002024-04-15 10:19AM EDT125.003.453.954.10-0.10-2.82%2536524.48%
COP240719P001300002024-04-15 3:35PM EDT130.006.056.056.20+0.15+2.54%2376823.77%
COP240719P001350002024-04-15 1:58PM EDT135.008.658.809.00-0.25-2.81%3218623.40%
COP240719P001400002024-04-12 10:24AM EDT140.009.9012.1012.850.00-5525.03%
COP240719P001450002024-04-12 10:24AM EDT145.0013.4516.1016.500.00-797923.82%
COP240719P001500002024-04-10 10:13AM EDT150.0017.8120.3022.450.00-1133.17%