U.S. markets open in 1 hour 8 minutes

ConocoPhillips (COP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
129.38+1.57 (+1.23%)
Al cierre: 04:00PM EDT
129.19 -0.19 (-0.15%)
Antes de la apertura del mercado: 08:19AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP250117C000500002023-12-12 10:34AM EDT50.0060.4559.5064.000.00-110.00%
COP250117C000550002024-01-02 10:31AM EDT55.0063.000.000.000.00-1100.00%
COP250117C000600002024-02-13 1:06PM EDT60.0050.8058.2562.500.00-4160.00%
COP250117C000650002023-12-22 10:42AM EDT65.0053.7542.5547.450.00-1770.00%
COP250117C000700002024-03-13 2:59PM EDT70.0048.9859.5064.000.00-523757.36%
COP250117C000750002024-02-14 3:21PM EDT75.0036.9744.0049.000.00-21120.00%
COP250117C000800002024-04-10 1:08PM EDT80.0053.750.000.000.00-24860.00%
COP250117C000850002024-04-19 2:29PM EDT85.0045.900.000.000.00-63,7180.00%
COP250117C000875002024-03-28 12:27PM EDT87.5040.990.000.000.00-61130.00%
COP250117C000900002024-04-19 10:38AM EDT90.0042.350.000.000.00-11040.00%
COP250117C000925002024-03-01 4:14PM EDT92.5026.7836.7038.350.00-10610131.08%
COP250117C000950002024-04-17 2:04PM EDT95.0037.080.000.000.00-71220.00%
COP250117C000975002024-01-25 1:15PM EDT97.5018.9018.0520.900.00-11,0360.00%
COP250117C001000002024-04-19 3:58PM EDT100.0032.700.000.000.00-42220.00%
COP250117C001050002024-04-12 12:46PM EDT105.0031.500.000.000.00-21,3070.00%
COP250117C001100002024-04-15 3:25PM EDT110.0026.120.000.000.00-331,7360.00%
COP250117C001150002024-04-16 10:35AM EDT115.0021.300.000.000.00-201,4010.00%
COP250117C001200002024-04-17 1:10PM EDT120.0017.600.000.000.00-103,6880.00%
COP250117C001250002024-04-19 11:34AM EDT125.0015.600.000.000.00-101,6840.00%
COP250117C001300002024-04-19 2:57PM EDT130.0012.700.000.000.00-3,4004,6700.20%
COP250117C001350002024-04-19 11:06AM EDT135.0011.000.000.000.00-43,8571.56%
COP250117C001400002024-04-19 10:29AM EDT140.008.900.000.000.00-111,8991.56%
COP250117C001450002024-04-19 10:34AM EDT145.007.160.000.000.00-32,6213.13%
COP250117C001500002024-04-19 11:18AM EDT150.005.640.000.000.00-141,6543.13%
COP250117C001550002024-04-17 1:59PM EDT155.004.200.000.000.00-11,5796.25%
COP250117C001600002024-04-12 11:51AM EDT160.004.400.000.000.00-235426.25%
COP250117C001650002024-04-15 2:44PM EDT165.002.980.000.000.00-94776.25%
COP250117C001700002024-04-12 9:42AM EDT170.003.050.000.000.00-11176.25%
COP250117C001750002024-04-09 11:19AM EDT175.001.830.000.000.00-72116.25%
COP250117C001800002024-04-09 11:18AM EDT180.001.420.000.000.00-71666.25%
COP250117C001850002024-04-09 10:56AM EDT185.001.110.000.000.00-52416.25%
COP250117C001900002024-04-19 2:57PM EDT190.000.750.000.000.00-114012.50%
COP250117C001950002024-04-17 10:57AM EDT195.000.590.000.000.00-59112.50%
COP250117C002000002024-04-19 11:13AM EDT200.000.470.000.000.00-110812.50%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP250117P000500002024-04-19 3:13PM EDT50.000.140.000.000.00-11,15325.00%
COP250117P000550002024-04-03 11:28AM EDT55.000.070.000.000.00-22,07925.00%
COP250117P000600002024-03-27 2:20PM EDT60.000.140.000.000.00-1063325.00%
COP250117P000650002024-04-10 9:31AM EDT65.000.180.000.000.00-55,33312.50%
COP250117P000700002024-04-12 10:49AM EDT70.000.320.000.000.00-3582,26212.50%
COP250117P000750002024-04-18 11:45AM EDT75.000.530.000.000.00-101,18712.50%
COP250117P000800002024-04-16 1:12PM EDT80.000.680.000.000.00-11,45012.50%
COP250117P000850002024-04-19 11:19AM EDT85.000.930.000.000.00-33,65912.50%
COP250117P000875002024-04-16 1:32PM EDT87.501.130.000.000.00-102,12112.50%
COP250117P000900002024-04-16 10:46AM EDT90.001.440.000.000.00-4553,6876.25%
COP250117P000925002024-04-08 9:54AM EDT92.501.340.000.000.00-11,4696.25%
COP250117P000950002024-04-04 2:18PM EDT95.001.510.000.000.00-502,6486.25%
COP250117P000975002024-04-16 11:13AM EDT97.502.120.000.000.00-41,9816.25%
COP250117P001000002024-04-19 2:57PM EDT100.002.520.000.000.00-3,4009,1426.25%
COP250117P001050002024-04-17 11:21AM EDT105.003.250.000.000.00-31,2886.25%
COP250117P001100002024-04-19 3:09PM EDT110.004.310.000.000.00-1307,1103.13%
COP250117P001150002024-04-16 1:02PM EDT115.005.650.000.000.00-43,0973.13%
COP250117P001200002024-04-19 3:34PM EDT120.007.250.000.000.00-5541,8531.56%
COP250117P001250002024-04-19 3:14PM EDT125.009.150.000.000.00-5581,5130.78%
COP250117P001300002024-04-19 3:26PM EDT130.0011.550.000.000.00-446860.00%
COP250117P001350002024-04-16 9:30AM EDT135.0013.750.000.000.00-16250.00%
COP250117P001400002024-04-15 1:00PM EDT140.0016.100.000.000.00-153610.00%
COP250117P001450002024-04-08 1:00PM EDT145.0017.350.000.000.00--310.00%
COP250117P001500002024-03-19 9:30AM EDT150.0030.1324.1526.050.00-5427.77%
COP250117P001550002024-02-21 3:57PM EDT155.0042.6031.4532.850.00-3035.17%
COP250117P001650002023-05-16 12:01PM EDT165.0066.7560.7562.100.00-91183.59%
COP250117P001700002023-04-03 9:30AM EDT170.0066.5571.6575.200.00-110102.04%
COP250117P001750002023-04-13 10:24AM EDT175.0066.1874.5577.850.00-9999.52%
COP250117P001900002023-01-12 11:29AM EDT190.0073.1274.4577.100.00-91271.25%
COP250117P002000002023-06-07 2:11PM EDT200.0094.5094.6598.950.00-120100.59%