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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115C00100000 | 2024-05-01 11:45AM EDT | 100.00 | 27.15 | 23.75 | 26.50 | 0.00 | - | 7 | 47 | 38.08% |
| COP241115C00110000 | 2024-04-26 3:07PM EDT | 110.00 | 24.05 | 16.85 | 18.80 | 0.00 | - | 20 | 41 | 34.44% |
| COP241115C00115000 | 2024-05-02 11:18AM EDT | 115.00 | 14.25 | 13.45 | 14.35 | 0.00 | - | 2 | 1,180 | 29.79% |
| COP241115C00120000 | 2024-04-26 10:45AM EDT | 120.00 | 16.40 | 10.55 | 10.80 | 0.00 | - | 1 | 232 | 27.20% |
| COP241115C00125000 | 2024-05-03 10:03AM EDT | 125.00 | 8.10 | 8.05 | 8.20 | -1.04 | -11.38% | 121 | 305 | 26.31% |
| COP241115C00130000 | 2024-05-03 3:46PM EDT | 130.00 | 5.88 | 6.00 | 6.20 | -4.27 | -42.07% | 17 | 71 | 25.98% |
| COP241115C00135000 | 2024-05-03 1:56PM EDT | 135.00 | 4.33 | 4.30 | 4.55 | -0.57 | -11.63% | 3 | 164 | 25.56% |
| COP241115C00140000 | 2024-04-30 2:50PM EDT | 140.00 | 3.06 | 3.15 | 3.75 | -2.09 | -40.58% | 1 | 137 | 26.84% |
| COP241115C00145000 | 2024-05-02 9:37AM EDT | 145.00 | 2.93 | 2.22 | 2.51 | 0.00 | - | 1 | 251 | 25.75% |
| COP241115C00150000 | 2024-05-03 9:48AM EDT | 150.00 | 1.74 | 1.59 | 2.06 | -0.52 | -23.01% | 2 | 333 | 26.83% |
| COP241115C00155000 | 2024-04-26 1:31PM EDT | 155.00 | 2.69 | 1.06 | 2.24 | 0.00 | - | 35 | 107 | 30.32% |
| COP241115C00160000 | 2024-05-02 12:27PM EDT | 160.00 | 0.89 | 0.59 | 2.19 | 0.00 | - | 5 | 31 | 32.64% |
| COP241115C00165000 | 2024-04-17 9:54AM EDT | 165.00 | 1.71 | 0.48 | 1.90 | 0.00 | - | 2 | 24 | 33.62% |
| COP241115C00170000 | 2024-05-02 9:37AM EDT | 170.00 | 0.57 | 0.36 | 0.49 | 0.00 | - | 1 | 20 | 26.21% |
| COP241115C00180000 | 2024-04-25 3:18PM EDT | 180.00 | 0.64 | 0.00 | 1.91 | 0.00 | - | 2 | 16 | 40.05% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115P00060000 | 2024-04-10 3:53PM EDT | 60.00 | 0.06 | 0.00 | 2.21 | 0.00 | - | - | 3 | 63.79% |
| COP241115P00080000 | 2024-03-14 3:44PM EDT | 80.00 | 0.76 | 0.00 | 2.47 | 0.00 | - | 2 | 2 | 51.72% |
| COP241115P00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.46 | 0.36 | 0.67 | 0.00 | - | 2 | 2 | 32.45% |
| COP241115P00090000 | 2024-04-23 1:13PM EDT | 90.00 | 0.70 | 0.70 | 2.26 | 0.00 | - | - | 2 | 39.47% |
| COP241115P00095000 | 2024-05-03 10:54AM EDT | 95.00 | 1.31 | 1.20 | 2.17 | +0.35 | +36.46% | 32 | 16 | 33.88% |
| COP241115P00100000 | 2024-05-02 9:53AM EDT | 100.00 | 1.80 | 1.71 | 2.37 | 0.00 | - | 48 | 50 | 29.91% |
| COP241115P00105000 | 2024-04-23 9:30AM EDT | 105.00 | 2.05 | 2.60 | 2.93 | 0.00 | - | 5 | 89 | 27.30% |
| COP241115P00110000 | 2024-04-16 12:15PM EDT | 110.00 | 3.20 | 3.75 | 3.90 | 0.00 | - | 160 | 161 | 25.57% |
| COP241115P00115000 | 2024-05-03 11:39AM EDT | 115.00 | 5.55 | 4.65 | 5.50 | +1.20 | +27.59% | 3 | 363 | 24.90% |
| COP241115P00120000 | 2024-05-03 1:59PM EDT | 120.00 | 7.50 | 7.10 | 7.40 | +0.10 | +1.35% | 44 | 386 | 23.90% |
| COP241115P00125000 | 2024-04-30 2:22PM EDT | 125.00 | 10.30 | 9.45 | 9.85 | +2.45 | +31.21% | 3 | 616 | 23.21% |
| COP241115P00130000 | 2024-05-02 1:27PM EDT | 130.00 | 12.30 | 12.10 | 12.90 | 0.00 | - | 1 | 198 | 22.92% |
| COP241115P00135000 | 2024-04-18 12:52PM EDT | 135.00 | 13.25 | 15.65 | 16.30 | 0.00 | - | 3 | 184 | 22.39% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 145.00 | 17.70 | 21.75 | 26.45 | 0.00 | - | - | 1 | 30.05% |
© 2024 Yahoo. Todos los derechos reservados.