ConocoPhillips (COP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816C00070000 | 2024-02-26 3:02PM EDT | 70.00 | 42.83 | 55.35 | 58.85 | 0.00 | - | 4 | 2 | 109.64% |
| COP240816C00085000 | 2024-01-02 2:07PM EDT | 85.00 | 34.55 | 25.70 | 29.70 | 0.00 | - | - | 1 | 0.00% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 90.00 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240816C00095000 | 2024-04-05 9:57AM EDT | 95.00 | 37.72 | 26.05 | 29.85 | 0.00 | - | 1 | 5 | 49.56% |
| COP240816C00100000 | 2024-04-23 10:11AM EDT | 100.00 | 29.80 | 21.30 | 25.05 | 0.00 | - | 2 | 66 | 43.77% |
| COP240816C00105000 | 2024-04-11 10:11AM EDT | 105.00 | 28.54 | 17.50 | 19.40 | 0.00 | - | 1 | 23 | 33.01% |
| COP240816C00110000 | 2024-05-03 1:34PM EDT | 110.00 | 14.36 | 12.60 | 15.00 | -0.84 | -5.53% | 1 | 164 | 29.49% |
| COP240816C00115000 | 2024-04-16 12:56PM EDT | 115.00 | 17.61 | 10.55 | 11.20 | 0.00 | - | 10 | 686 | 27.60% |
| COP240816C00120000 | 2024-05-03 10:19AM EDT | 120.00 | 7.30 | 7.55 | 7.75 | -1.00 | -12.05% | 17 | 575 | 25.39% |
| COP240816C00125000 | 2024-05-03 1:19PM EDT | 125.00 | 4.93 | 5.00 | 5.15 | -0.37 | -6.98% | 18 | 394 | 24.36% |
| COP240816C00130000 | 2024-05-03 12:20PM EDT | 130.00 | 3.02 | 3.10 | 3.25 | -0.43 | -12.46% | 29 | 359 | 23.73% |
| COP240816C00135000 | 2024-05-03 2:45PM EDT | 135.00 | 1.75 | 1.87 | 2.00 | -0.42 | -19.35% | 9 | 836 | 23.57% |
| COP240816C00140000 | 2024-05-03 9:53AM EDT | 140.00 | 1.25 | 1.09 | 1.15 | -0.09 | -6.72% | 1 | 609 | 23.29% |
| COP240816C00145000 | 2024-05-03 11:48AM EDT | 145.00 | 0.60 | 0.62 | 0.67 | -0.20 | -25.00% | 8 | 488 | 23.44% |
| COP240816C00150000 | 2024-05-02 1:46PM EDT | 150.00 | 0.46 | 0.34 | 0.39 | 0.00 | - | 11 | 128 | 23.71% |
| COP240816C00155000 | 2024-04-19 9:41AM EDT | 155.00 | 1.12 | 0.19 | 0.23 | 0.00 | - | 1 | 11 | 24.07% |
| COP240816C00160000 | 2024-04-23 12:43PM EDT | 160.00 | 0.57 | 0.10 | 0.15 | 0.00 | - | 1 | 22 | 24.85% |
| COP240816C00165000 | 2024-04-30 3:25PM EDT | 165.00 | 0.22 | 0.06 | 0.11 | 0.00 | - | 12 | 32 | 25.98% |
| COP240816C00170000 | 2024-05-03 3:46PM EDT | 170.00 | 0.07 | 0.03 | 0.06 | -0.12 | -63.16% | 1 | 42 | 25.98% |
| COP240816C00175000 | 2024-03-14 11:01AM EDT | 175.00 | 0.08 | 0.30 | 0.37 | 0.00 | - | 2 | 1 | 36.43% |
| COP240816C00180000 | 2024-04-15 10:37AM EDT | 180.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | - | 1 | 56.64% |
| COP240816C00190000 | 2024-04-05 11:43AM EDT | 190.00 | 0.13 | 0.00 | 1.04 | 0.00 | - | 1 | 1 | 52.17% |
| COP240816C00195000 | 2024-04-12 9:34AM EDT | 195.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | 15 | 15 | 57.42% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816P00060000 | 2024-01-02 1:54PM EDT | 60.00 | 0.54 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 87.72% |
| COP240816P00070000 | 2024-01-16 1:56PM EDT | 70.00 | 0.70 | 0.24 | 0.32 | 0.00 | - | - | 1 | 54.15% |
| COP240816P00075000 | 2024-03-27 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| COP240816P00080000 | 2024-03-25 11:40AM EDT | 80.00 | 0.17 | 0.00 | 2.19 | 0.00 | - | 2 | 48 | 56.52% |
| COP240816P00085000 | 2024-04-24 11:43AM EDT | 85.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 4 | 35 | 33.99% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 90.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 47 | 119 | 31.64% |
| COP240816P00095000 | 2024-04-19 2:45PM EDT | 95.00 | 0.38 | 0.35 | 0.40 | 0.00 | - | 2 | 584 | 29.47% |
| COP240816P00100000 | 2024-04-30 1:03PM EDT | 100.00 | 0.56 | 0.62 | 0.66 | 0.00 | - | 1 | 666 | 27.61% |
| COP240816P00105000 | 2024-04-24 1:20PM EDT | 105.00 | 0.81 | 0.96 | 1.11 | 0.00 | - | 21 | 495 | 26.04% |
| COP240816P00110000 | 2024-05-03 3:13PM EDT | 110.00 | 2.02 | 1.79 | 1.90 | +0.51 | +33.77% | 5 | 1,197 | 24.94% |
| COP240816P00115000 | 2024-05-03 1:43PM EDT | 115.00 | 3.25 | 2.98 | 3.10 | +0.10 | +3.17% | 20 | 1,231 | 23.82% |
| COP240816P00120000 | 2024-05-02 3:52PM EDT | 120.00 | 4.95 | 4.75 | 4.90 | 0.00 | - | 20 | 755 | 22.97% |
| COP240816P00125000 | 2024-05-03 2:47PM EDT | 125.00 | 7.80 | 7.20 | 7.40 | +0.45 | +6.12% | 30 | 1,214 | 22.38% |
| COP240816P00130000 | 2024-05-01 10:10AM EDT | 130.00 | 8.95 | 10.15 | 10.85 | 0.00 | - | 20 | 358 | 23.04% |
| COP240816P00135000 | 2024-05-01 9:40AM EDT | 135.00 | 12.80 | 14.15 | 15.85 | 0.00 | - | 30 | 275 | 28.67% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 10.95 | 17.05 | 20.75 | 0.00 | - | 20 | 21 | 33.19% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 145.00 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 90.54% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 150.00 | 20.60 | 26.70 | 30.50 | 0.00 | - | - | 1 | 40.56% |
© 2024 Yahoo. Todos los derechos reservados.