ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00080000 | 2024-02-02 3:38PM EDT | 80.00 | 32.05 | 34.20 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 90.00 | 40.25 | 31.00 | 34.70 | 0.00 | - | 50 | 26 | 48.02% |
| COP240920C00095000 | 2024-04-05 3:44PM EDT | 95.00 | 39.60 | 26.45 | 29.70 | 0.00 | - | 30 | 42 | 41.87% |
| COP240920C00100000 | 2024-04-15 2:33PM EDT | 100.00 | 32.60 | 21.70 | 25.50 | 0.00 | - | 7 | 7 | 40.11% |
| COP240920C00105000 | 2024-04-18 11:14AM EDT | 105.00 | 24.50 | 19.10 | 19.75 | 0.00 | - | 1 | 40 | 30.25% |
| COP240920C00110000 | 2024-04-22 2:34PM EDT | 110.00 | 23.05 | 15.05 | 15.70 | 0.00 | - | 169 | 178 | 28.43% |
| COP240920C00115000 | 2024-05-01 10:32AM EDT | 115.00 | 14.50 | 11.45 | 12.05 | 0.00 | - | 9 | 767 | 26.94% |
| COP240920C00120000 | 2024-05-03 3:30PM EDT | 120.00 | 8.15 | 8.50 | 8.65 | -0.95 | -10.44% | 1 | 516 | 24.93% |
| COP240920C00125000 | 2024-05-03 2:18PM EDT | 125.00 | 5.77 | 5.95 | 6.15 | -0.52 | -8.27% | 12 | 3,838 | 24.34% |
| COP240920C00130000 | 2024-05-03 3:00PM EDT | 130.00 | 3.75 | 4.00 | 4.15 | -0.60 | -13.79% | 94 | 1,095 | 23.67% |
| COP240920C00135000 | 2024-05-03 3:00PM EDT | 135.00 | 2.51 | 2.65 | 2.76 | -0.46 | -15.49% | 17 | 852 | 23.47% |
| COP240920C00140000 | 2024-05-03 3:38PM EDT | 140.00 | 1.70 | 1.71 | 1.80 | -0.26 | -13.27% | 2 | 1,114 | 23.43% |
| COP240920C00145000 | 2024-05-02 1:16PM EDT | 145.00 | 1.36 | 1.08 | 1.27 | 0.00 | - | 6 | 482 | 24.16% |
| COP240920C00150000 | 2024-05-03 9:36AM EDT | 150.00 | 0.72 | 0.68 | 0.76 | -0.17 | -19.10% | 1 | 1,569 | 23.80% |
| COP240920C00155000 | 2024-05-02 11:11AM EDT | 155.00 | 0.59 | 0.42 | 0.46 | 0.00 | - | 11 | 120 | 23.73% |
| COP240920C00160000 | 2024-05-03 9:48AM EDT | 160.00 | 0.33 | 0.25 | 0.33 | -0.60 | -64.52% | 2 | 85 | 24.51% |
| COP240920C00165000 | 2024-05-03 10:32AM EDT | 165.00 | 0.19 | 0.16 | 0.20 | -0.14 | -42.42% | 5 | 36 | 24.51% |
| COP240920C00170000 | 2024-05-01 10:33AM EDT | 170.00 | 0.26 | 0.10 | 0.15 | 0.00 | - | 5 | 11 | 25.39% |
| COP240920C00175000 | 2024-04-12 11:42AM EDT | 175.00 | 0.70 | 0.06 | 0.12 | 0.00 | - | 1 | 1 | 26.37% |
| COP240920C00195000 | 2024-04-08 9:30AM EDT | 195.00 | 0.19 | 0.00 | 2.14 | 0.00 | - | - | 2 | 55.52% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00055000 | 2024-04-08 9:30AM EDT | 55.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 2 | 82.76% |
| COP240920P00070000 | 2024-03-14 3:36PM EDT | 70.00 | 0.21 | 0.00 | 0.29 | 0.00 | - | 1 | 1,065 | 47.02% |
| COP240920P00075000 | 2024-02-09 4:56PM EDT | 75.00 | 0.74 | 0.46 | 0.52 | 0.00 | - | 2 | 3,002 | 46.58% |
| COP240920P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.15 | 0.08 | 0.19 | 0.00 | - | 1 | 701 | 34.47% |
| COP240920P00085000 | 2024-04-15 3:27PM EDT | 85.00 | 0.28 | 0.17 | 0.29 | 0.00 | - | 31 | 187 | 32.42% |
| COP240920P00090000 | 2024-04-08 3:46PM EDT | 90.00 | 0.37 | 0.37 | 0.43 | 0.00 | - | 1 | 3,662 | 30.30% |
| COP240920P00095000 | 2024-04-30 11:48AM EDT | 95.00 | 0.50 | 0.61 | 0.65 | 0.00 | - | 1 | 534 | 28.37% |
| COP240920P00100000 | 2024-04-29 10:26AM EDT | 100.00 | 0.67 | 0.94 | 1.03 | 0.00 | - | 5 | 524 | 26.88% |
| COP240920P00105000 | 2024-05-02 9:41AM EDT | 105.00 | 1.50 | 1.52 | 1.61 | 0.00 | - | 1 | 1,937 | 25.48% |
| COP240920P00110000 | 2024-05-03 10:21AM EDT | 110.00 | 2.66 | 2.41 | 2.49 | +0.08 | +3.10% | 1 | 4,175 | 24.23% |
| COP240920P00115000 | 2024-05-03 3:54PM EDT | 115.00 | 3.80 | 3.70 | 3.85 | -0.25 | -6.17% | 28 | 698 | 23.39% |
| COP240920P00120000 | 2024-05-03 3:45PM EDT | 120.00 | 5.82 | 5.55 | 5.70 | +0.12 | +2.11% | 24 | 1,051 | 22.52% |
| COP240920P00125000 | 2024-05-03 1:25PM EDT | 125.00 | 8.30 | 8.00 | 8.15 | -0.25 | -2.92% | 55 | 817 | 21.80% |
| COP240920P00130000 | 2024-05-02 9:59AM EDT | 130.00 | 11.30 | 9.85 | 11.50 | +0.20 | +1.80% | 1 | 1,235 | 22.21% |
| COP240920P00135000 | 2024-05-02 3:51PM EDT | 135.00 | 14.90 | 13.65 | 15.10 | 0.00 | - | 8 | 625 | 21.75% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 140.00 | 12.55 | 17.80 | 19.50 | 0.00 | - | 10 | 11 | 23.11% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 155.00 | 22.19 | 31.85 | 35.45 | 0.00 | - | 1 | 1 | 38.09% |
© 2024 Yahoo. Todos los derechos reservados.