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
130.50 +0.25 (+0.19%)
Fuera de horario: 06:56PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240920C000800002024-02-02 3:38PM EDT80.0032.0534.2037.750.00-100.00%
COP240920C000900002024-02-16 4:06PM EDT90.0024.3030.1033.900.00-25560.00%
COP240920C000950002024-04-05 3:44PM EDT95.0039.6034.7538.550.00-304250.01%
COP240920C001000002024-04-15 2:33PM EDT100.0032.6030.1533.65+10.00+44.25%71444.76%
COP240920C001050002024-04-11 11:13AM EDT105.0028.6725.2029.850.00-164144.46%
COP240920C001100002024-04-08 3:30PM EDT110.0026.4222.5023.550.00-91733.17%
COP240920C001150002024-03-27 9:49AM EDT115.0015.4018.2020.750.00-1175835.92%
COP240920C001200002024-04-05 3:48PM EDT120.0018.3214.7516.050.00-151630.74%
COP240920C001250002024-04-15 3:08PM EDT125.0012.2512.2012.70-0.60-4.67%23,64129.36%
COP240920C001300002024-04-12 11:16AM EDT130.0011.689.459.800.00-51,00428.27%
COP240920C001350002024-04-15 12:29PM EDT135.007.557.057.35-0.70-8.48%768727.34%
COP240920C001400002024-04-12 1:48PM EDT140.005.355.155.50-0.75-12.30%41,18527.01%
COP240920C001450002024-04-15 2:29PM EDT145.003.953.854.00-0.15-3.66%1345626.63%
COP240920C001500002024-04-15 3:13PM EDT150.002.752.762.92-1.15-29.49%101,38026.59%
COP240920C001550002024-04-12 9:38AM EDT155.002.731.982.120.00-4610226.64%
COP240920C001600002024-04-12 2:41PM EDT160.001.461.281.53-0.16-9.88%210126.74%
COP240920C001650002024-04-15 11:28AM EDT165.001.050.961.090.00-32926.81%
COP240920C001700002024-04-12 10:20AM EDT170.001.050.640.800.00-1627.12%
COP240920C001750002024-04-12 11:42AM EDT175.000.700.470.550.00-1127.05%
COP240920C001950002024-04-08 9:30AM EDT195.000.190.130.200.00--229.15%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240920P000550002024-04-08 9:30AM EDT55.000.010.000.690.00--266.65%
COP240920P000700002024-03-14 3:36PM EDT70.000.210.000.290.00-11,06548.19%
COP240920P000750002024-02-09 4:56PM EDT75.000.740.460.520.00-23,00248.15%
COP240920P000800002024-04-15 9:54AM EDT80.000.180.150.22-0.01-5.26%526237.21%
COP240920P000850002024-04-15 3:27PM EDT85.000.280.240.310.00-3118735.08%
COP240920P000900002024-04-08 3:46PM EDT90.000.370.370.450.00-13,66233.25%
COP240920P000950002024-04-12 1:43PM EDT95.000.620.600.640.00-153331.42%
COP240920P001000002024-04-12 12:44PM EDT100.000.880.880.960.00-152430.07%
COP240920P001050002024-04-12 10:18AM EDT105.001.151.331.410.00-21,93028.72%
COP240920P001100002024-04-12 10:44AM EDT110.001.641.962.180.00-34,16728.11%
COP240920P001150002024-04-11 3:50PM EDT115.002.462.903.050.00-4669526.75%
COP240920P001200002024-04-09 10:01AM EDT120.003.704.204.35+0.15+4.23%219025.89%
COP240920P001250002024-04-15 9:59AM EDT125.005.155.856.05+0.05+0.98%566125.08%
COP240920P001300002024-04-15 9:40AM EDT130.007.258.058.30-0.20-2.68%2511,30324.62%
COP240920P001350002024-04-12 3:34PM EDT135.0010.5510.7010.900.00-2656223.83%
COP240920P001400002024-04-09 3:22PM EDT140.0012.5513.4514.700.00-101125.34%
COP240920P001550002024-04-05 3:31PM EDT155.0022.1924.8526.200.00-1123.55%