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
131.16 +0.91 (+0.70%)
Fuera de horario: 06:11PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP241220C000600002024-01-22 12:43PM EDT60.0048.2051.5056.000.00--20.00%
COP241220C000850002024-03-01 10:49AM EDT85.0032.9842.1046.000.00-1633.20%
COP241220C000900002024-02-12 3:34PM EDT90.0025.2730.4531.150.00-18230.00%
COP241220C000950002024-02-08 12:10PM EDT95.0024.8021.4523.350.00-110.00%
COP241220C001000002024-02-12 1:40PM EDT100.0017.7022.5023.050.00-270.00%
COP241220C001050002024-03-06 12:26PM EDT105.0015.7931.2034.000.00-11348.73%
COP241220C001100002024-04-15 11:08AM EDT110.0026.8024.3525.950.00-118034.15%
COP241220C001150002024-04-15 12:25PM EDT115.0022.5021.6522.30-1.49-6.21%137433.00%
COP241220C001200002024-04-12 12:29PM EDT120.0020.0017.0018.800.00-115631.66%
COP241220C001250002024-04-15 2:15PM EDT125.0015.3015.2015.75-0.15-0.97%511230.82%
COP241220C001300002024-04-15 2:33PM EDT130.0012.8012.5012.90-0.60-4.48%730029.80%
COP241220C001350002024-04-15 12:45PM EDT135.0010.4010.2010.40-0.21-1.98%163028.91%
COP241220C001400002024-04-12 1:12PM EDT140.009.158.108.400.00-1018728.50%
COP241220C001450002024-04-05 10:08AM EDT145.006.816.456.650.00-144328.00%
COP241220C001500002024-04-12 1:44PM EDT150.005.805.055.300.00-510027.83%
COP241220C001550002024-04-15 3:39PM EDT155.004.053.904.15-0.10-2.41%54427.58%
COP241220C001600002024-04-12 1:05PM EDT160.003.703.103.250.00-538127.45%
COP241220C001650002024-04-02 11:17AM EDT165.002.182.372.540.00-111527.39%
COP241220C001700002024-04-12 2:35PM EDT170.002.121.821.990.00-13527.41%
COP241220C001750002024-04-02 1:20PM EDT175.001.511.411.54+0.36+31.30%11027.38%
COP241220C001850002024-04-05 1:52PM EDT185.001.010.810.950.00-202127.59%
COP241220C001950002024-04-05 12:58PM EDT195.000.600.490.580.00-1127.76%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP241220P000550002024-04-03 11:33AM EDT55.000.130.030.130.00-2046.09%
COP241220P000600002024-03-05 2:56PM EDT60.000.310.000.310.00-1,0001,02447.41%
COP241220P000650002024-03-21 9:45AM EDT65.000.510.150.240.00-310141.26%
COP241220P000700002024-03-18 12:27PM EDT70.000.430.230.320.00-510139.06%
COP241220P000750002024-04-02 3:15PM EDT75.000.410.350.44+0.04+10.81%217637.23%
COP241220P000800002024-03-22 3:50PM EDT80.000.710.510.600.00-29535.50%
COP241220P000850002024-04-12 12:33PM EDT85.000.770.740.820.00-123633.92%
COP241220P000900002024-04-15 9:33AM EDT90.000.981.021.12-0.01-1.01%312932.48%
COP241220P000950002024-04-12 10:56AM EDT95.001.321.441.560.00-36431.37%
COP241220P001000002024-04-05 12:09PM EDT100.001.751.982.140.00-4782330.31%
COP241220P001050002024-04-04 11:58AM EDT105.002.402.702.890.00-113829.29%
COP241220P001100002024-04-08 3:42PM EDT110.003.103.704.000.00-736128.81%
COP241220P001150002024-04-05 3:31PM EDT115.004.204.855.100.00-3121627.52%
COP241220P001200002024-04-12 3:10PM EDT120.006.506.406.650.00-7521,25826.76%
COP241220P001250002024-04-12 10:01AM EDT125.007.008.258.450.00-157125.87%
COP241220P001300002024-04-15 3:41PM EDT130.0010.4510.4010.65+1.65+18.75%1114525.14%
COP241220P001350002024-04-11 2:13PM EDT135.0011.7512.9513.300.00-147824.63%
COP241220P001400002024-04-08 10:51AM EDT140.0014.1515.7516.300.00--3024.11%
COP241220P001500002024-04-03 11:51AM EDT150.0021.7221.2024.300.00-101025.86%
COP241220P001550002024-04-12 12:57PM EDT155.0025.4026.4528.000.00-313124.95%