U.S. markets closed

ConocoPhillips (COP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
130.25-0.95 (-0.72%)
Al cierre: 04:00PM EDT
130.47 +0.22 (+0.17%)
Fuera de horario: 06:12PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240816C000700002024-02-26 3:02PM EDT70.0042.8355.3558.850.00-420.00%
COP240816C000850002024-01-02 2:07PM EDT85.0034.5525.7029.700.00--10.00%
COP240816C000900002024-01-04 4:48PM EDT90.0028.4221.2523.250.00-2110.00%
COP240816C000950002024-04-05 9:57AM EDT95.0037.7234.0538.800.00-1558.17%
COP240816C001000002024-04-12 10:12AM EDT100.0035.5330.6033.350.00-206648.96%
COP240816C001050002024-04-11 10:11AM EDT105.0028.5425.5028.950.00-12345.86%
COP240816C001100002024-04-12 10:12AM EDT110.0026.2821.7023.300.00-2016436.33%
COP240816C001150002024-04-15 3:29PM EDT115.0018.1317.1019.00-0.87-4.58%1066633.36%
COP240816C001200002024-04-11 3:07PM EDT120.0016.7513.1015.100.00-358131.22%
COP240816C001250002024-04-12 2:46PM EDT125.0012.2811.1512.70+0.23+1.91%240233.25%
COP240816C001300002024-04-15 3:45PM EDT130.008.558.408.55-0.20-2.29%1031627.86%
COP240816C001350002024-04-15 3:46PM EDT135.006.126.106.20-0.23-3.62%111,21527.14%
COP240816C001400002024-04-15 12:32PM EDT140.004.504.254.40-0.05-1.10%1148426.73%
COP240816C001450002024-04-15 10:31AM EDT145.003.202.933.05-0.93-22.52%1036926.47%
COP240816C001500002024-04-15 3:39PM EDT150.002.061.982.04-0.41-16.60%554326.17%
COP240816C001550002024-04-15 1:46PM EDT155.001.431.311.42-0.57-28.50%51026.46%
COP240816C001600002024-04-12 9:52AM EDT160.001.240.870.960.00-212226.60%
COP240816C001650002024-04-10 11:39AM EDT165.000.620.560.650.00-51226.81%
COP240816C001700002024-04-15 10:32AM EDT170.000.400.370.45-0.09-18.37%34227.17%
COP240816C001750002024-03-14 11:01AM EDT175.000.080.300.370.00-2128.39%
COP240816C001900002024-04-05 11:43AM EDT190.000.130.080.140.00-1129.69%
COP240816C001950002024-04-12 9:34AM EDT195.000.050.060.110.00-151530.37%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240816P000600002024-01-02 1:54PM EDT60.000.540.002.250.00-1385.74%
COP240816P000700002024-01-16 1:56PM EDT70.000.700.240.320.00--154.30%
COP240816P000750002024-03-27 9:30AM EDT75.000.110.000.690.00-34250.64%
COP240816P000800002024-03-25 11:40AM EDT80.000.170.070.150.00-24839.75%
COP240816P000850002024-04-12 10:23AM EDT85.000.160.140.190.00-53936.62%
COP240816P000900002024-04-15 10:27AM EDT90.000.230.220.28-0.28-54.90%4712634.47%
COP240816P000950002024-03-21 3:53PM EDT95.000.630.360.430.00-458432.72%
COP240816P001000002024-04-12 12:21PM EDT100.000.570.610.670.00-171531.15%
COP240816P001050002024-04-15 11:55AM EDT105.000.830.951.01+0.09+12.16%146929.52%
COP240816P001100002024-04-15 1:00PM EDT110.001.411.471.55-0.14-9.03%31,19128.20%
COP240816P001150002024-04-15 11:55AM EDT115.002.012.252.36-0.34-14.47%11,21627.06%
COP240816P001200002024-04-15 12:14PM EDT120.003.053.403.55-0.53-14.80%5520626.17%
COP240816P001250002024-04-12 1:35PM EDT125.004.795.055.200.00-1358525.43%
COP240816P001300002024-04-12 3:21PM EDT130.006.507.207.35-0.70-9.72%217824.73%
COP240816P001350002024-04-15 3:48PM EDT135.009.959.8510.050.00-4123024.14%
COP240816P001400002024-04-12 10:24AM EDT140.0010.9511.5013.450.00-202124.23%
COP240816P001450002023-12-18 1:18PM EDT145.0030.1536.5040.600.00--397.03%
COP240816P001500002024-04-12 3:24PM EDT150.0020.6020.6022.550.00--129.61%