ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117C00050000 | 2023-12-12 10:34AM EDT | 50.00 | 60.45 | 59.50 | 64.00 | 0.00 | - | 1 | 1 | 72.71% |
| COP250117C00055000 | 2024-01-02 10:31AM EDT | 55.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COP250117C00060000 | 2024-07-05 12:21PM EDT | 60.00 | 52.85 | 49.00 | 52.95 | 0.00 | - | 1 | 14 | 71.95% |
| COP250117C00065000 | 2024-07-18 11:12AM EDT | 65.00 | 52.55 | 43.90 | 48.20 | 0.00 | - | 5 | 77 | 66.48% |
| COP250117C00070000 | 2024-05-08 9:43AM EDT | 70.00 | 53.58 | 41.80 | 45.00 | 0.00 | - | 8 | 236 | 60.72% |
| COP250117C00075000 | 2024-07-09 3:59PM EDT | 75.00 | 37.10 | 34.40 | 38.30 | 0.00 | - | 1 | 115 | 53.03% |
| COP250117C00080000 | 2024-05-15 3:15PM EDT | 80.00 | 43.30 | 30.45 | 31.35 | 0.00 | - | 1 | 84 | 30.01% |
| COP250117C00085000 | 2024-07-25 3:40PM EDT | 85.00 | 27.98 | 25.95 | 28.75 | 0.00 | - | 4 | 1,333 | 42.79% |
| COP250117C00087500 | 2024-06-28 12:17PM EDT | 87.50 | 28.98 | 24.05 | 26.20 | 0.00 | - | 17 | 88 | 39.34% |
| COP250117C00090000 | 2024-07-19 1:36PM EDT | 90.00 | 26.80 | 21.40 | 23.90 | 0.00 | - | 1 | 92 | 37.24% |
| COP250117C00092500 | 2024-06-25 1:10PM EDT | 92.50 | 24.28 | 19.95 | 22.95 | 0.00 | - | 1 | 95 | 41.24% |
| COP250117C00095000 | 2024-06-20 10:03AM EDT | 95.00 | 19.05 | 21.00 | 21.95 | 0.00 | - | 2 | 120 | 44.02% |
| COP250117C00097500 | 2024-07-23 11:57AM EDT | 97.50 | 16.10 | 15.70 | 17.40 | 0.00 | - | 5 | 1,077 | 32.14% |
| COP250117C00100000 | 2024-07-15 2:16PM EDT | 100.00 | 18.10 | 12.90 | 16.25 | 0.00 | - | 1 | 295 | 34.04% |
| COP250117C00105000 | 2024-07-24 9:51AM EDT | 105.00 | 11.70 | 11.00 | 11.50 | 0.00 | - | 20 | 1,320 | 27.68% |
| COP250117C00110000 | 2024-07-26 3:39PM EDT | 110.00 | 8.30 | 8.20 | 8.80 | 0.00 | - | 4 | 3,015 | 27.45% |
| COP250117C00115000 | 2024-07-26 12:48PM EDT | 115.00 | 6.03 | 5.60 | 6.75 | -0.27 | -4.29% | 10 | 2,044 | 27.81% |
| COP250117C00120000 | 2024-07-26 3:54PM EDT | 120.00 | 4.05 | 3.15 | 5.20 | -0.35 | -7.95% | 11 | 3,655 | 28.42% |
| COP250117C00125000 | 2024-07-26 3:54PM EDT | 125.00 | 2.73 | 2.57 | 2.89 | -0.38 | -12.22% | 102 | 2,239 | 24.81% |
| COP250117C00130000 | 2024-07-26 1:10PM EDT | 130.00 | 1.85 | 0.82 | 1.92 | +0.07 | +3.93% | 13 | 5,106 | 24.59% |
| COP250117C00135000 | 2024-07-26 3:41PM EDT | 135.00 | 1.12 | 0.22 | 1.41 | -0.19 | -14.50% | 14 | 4,605 | 25.37% |
| COP250117C00140000 | 2024-07-24 12:51PM EDT | 140.00 | 0.83 | 0.68 | 0.98 | 0.00 | - | 6 | 2,110 | 25.68% |
| COP250117C00145000 | 2024-07-24 2:31PM EDT | 145.00 | 0.44 | 0.37 | 0.63 | 0.00 | - | 1 | 2,581 | 25.55% |
| COP250117C00150000 | 2024-07-25 2:06PM EDT | 150.00 | 0.37 | 0.25 | 0.61 | 0.00 | - | 1 | 2,232 | 27.74% |
| COP250117C00155000 | 2024-07-24 2:57PM EDT | 155.00 | 0.31 | 0.11 | 0.81 | 0.00 | - | 1 | 1,218 | 31.89% |
| COP250117C00160000 | 2024-07-08 10:07AM EDT | 160.00 | 0.25 | 0.05 | 0.76 | 0.00 | - | 5 | 523 | 33.63% |
| COP250117C00165000 | 2024-06-03 11:21AM EDT | 165.00 | 0.36 | 0.01 | 0.79 | 0.00 | - | 1 | 0 | 36.01% |
| COP250117C00170000 | 2024-06-27 2:50PM EDT | 170.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 7 | 113 | 36.57% |
| COP250117C00175000 | 2024-07-22 9:30AM EDT | 175.00 | 0.10 | 0.10 | 0.36 | 0.00 | - | 3 | 325 | 34.57% |
| COP250117C00180000 | 2024-04-09 11:18AM EDT | 180.00 | 1.42 | 0.34 | 0.42 | 0.00 | - | 7 | 166 | 37.21% |
| COP250117C00185000 | 2024-07-11 1:29PM EDT | 185.00 | 0.09 | 0.00 | 1.14 | 0.00 | - | 1 | 241 | 46.99% |
| COP250117C00190000 | 2024-05-23 11:06AM EDT | 190.00 | 0.12 | 0.00 | 2.21 | 0.00 | - | 1 | 139 | 56.82% |
| COP250117C00195000 | 2024-05-30 1:08PM EDT | 195.00 | 0.07 | 0.01 | 2.22 | 0.00 | - | 7 | 95 | 50.27% |
| COP250117C00200000 | 2024-04-19 11:13AM EDT | 200.00 | 0.47 | 0.06 | 0.13 | 0.00 | - | 1 | 108 | 36.72% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00050000 | 2024-07-08 2:58PM EDT | 50.00 | 0.08 | 0.00 | 2.17 | 0.00 | - | 19 | 1,138 | 75.98% |
| COP250117P00055000 | 2024-07-08 9:30AM EDT | 55.00 | 0.12 | 0.00 | 2.19 | 0.00 | - | 2 | 2,089 | 68.16% |
| COP250117P00060000 | 2024-03-27 2:20PM EDT | 60.00 | 0.14 | 0.00 | 2.24 | 0.00 | - | 10 | 633 | 61.21% |
| COP250117P00065000 | 2024-07-08 9:30AM EDT | 65.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 5 | 5,331 | 48.93% |
| COP250117P00070000 | 2024-07-08 9:30AM EDT | 70.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 1 | 2,272 | 43.16% |
| COP250117P00075000 | 2024-07-12 3:34PM EDT | 75.00 | 0.33 | 0.00 | 0.93 | 0.00 | - | 3 | 1,687 | 40.36% |
| COP250117P00080000 | 2024-07-11 12:05PM EDT | 80.00 | 0.59 | 0.00 | 1.15 | 0.00 | - | 2 | 1,964 | 36.96% |
| COP250117P00085000 | 2024-07-19 2:47PM EDT | 85.00 | 0.58 | 0.13 | 1.31 | 0.00 | - | 20 | 3,539 | 32.80% |
| COP250117P00087500 | 2024-07-18 11:36AM EDT | 87.50 | 0.66 | 0.23 | 1.76 | 0.00 | - | 20 | 2,106 | 33.11% |
| COP250117P00090000 | 2024-07-08 2:59PM EDT | 90.00 | 1.35 | 0.91 | 1.57 | +0.14 | +11.57% | 1 | 3,920 | 29.14% |
| COP250117P00092500 | 2024-07-26 3:23PM EDT | 92.50 | 1.59 | 1.44 | 1.90 | +0.29 | +22.31% | 21 | 1,393 | 28.30% |
| COP250117P00095000 | 2024-07-26 3:13PM EDT | 95.00 | 1.97 | 1.77 | 2.67 | +0.22 | +12.57% | 67 | 2,559 | 29.30% |
| COP250117P00097500 | 2024-07-23 10:42AM EDT | 97.50 | 2.35 | 2.35 | 3.15 | 0.00 | - | 1 | 2,992 | 28.39% |
| COP250117P00100000 | 2024-07-26 2:13PM EDT | 100.00 | 3.05 | 2.99 | 3.25 | -0.05 | -1.61% | 152 | 8,909 | 25.66% |
| COP250117P00105000 | 2024-07-24 10:27AM EDT | 105.00 | 4.55 | 4.45 | 4.80 | 0.00 | - | 1 | 2,073 | 24.74% |
| COP250117P00110000 | 2024-07-08 12:29PM EDT | 110.00 | 5.50 | 6.40 | 6.90 | 0.00 | - | 46 | 6,940 | 24.04% |
| COP250117P00115000 | 2024-07-19 2:51PM EDT | 115.00 | 7.34 | 7.25 | 9.55 | 0.00 | - | 1 | 2,679 | 23.42% |
| COP250117P00120000 | 2024-07-24 11:27AM EDT | 120.00 | 11.70 | 12.15 | 14.40 | 0.00 | - | 11 | 2,967 | 28.64% |
| COP250117P00125000 | 2024-07-08 10:26AM EDT | 125.00 | 15.15 | 14.40 | 18.35 | 0.00 | - | 1 | 1,547 | 29.82% |
| COP250117P00130000 | 2024-05-06 9:40AM EDT | 130.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 31 | 736 | 0.00% |
| COP250117P00135000 | 2024-06-18 2:01PM EDT | 135.00 | 25.75 | 17.70 | 21.60 | 0.00 | - | 25 | 645 | 0.00% |
| COP250117P00140000 | 2024-06-20 11:26AM EDT | 140.00 | 29.10 | 24.35 | 28.25 | 0.00 | - | 1 | 187 | 0.00% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 145.00 | 17.35 | 23.30 | 24.75 | 0.00 | - | - | 31 | 0.00% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 150.00 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 0.00% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 155.00 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 0.00% |
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 165.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 170.00 | 66.55 | 72.10 | 75.25 | 0.00 | - | 1 | 10 | 98.15% |
| COP250117P00175000 | 2023-04-13 10:24AM EDT | 175.00 | 66.18 | 74.55 | 77.85 | 0.00 | - | 9 | 9 | 92.33% |
| COP250117P00190000 | 2023-01-12 11:29AM EDT | 190.00 | 73.12 | 74.45 | 77.10 | 0.00 | - | 9 | 12 | 0.00% |
| COP250117P00200000 | 2023-06-07 2:11PM EDT | 200.00 | 94.50 | 94.65 | 98.95 | 0.00 | - | 12 | 0 | 87.48% |
© 2024 Yahoo. Todos los derechos reservados.