U.S. markets open in 4 hours 55 minutes
F S&P 500
4,582.00 +5.25 (+0.11%) F Dow Jones
36,082.00 +72.00 (+0.20%) F Nasdaq
15,989.50 +4.00 (+0.03%) E-mini Russell 2000 Index Futur
1,821.20 +9.00 (+0.50%) Petróleo
75.76 -0.20 (-0.26%) Oro
2,065.90 +8.70 (+0.42%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117C00050000 | 2023-09-27 8:55AM EST | 50.00 | 72.50 | 66.75 | 68.40 | 0.00 | - | 1 | 2 | 59.35% |
| COP250117C00055000 | 2023-10-20 2:55PM EST | 55.00 | 69.45 | 59.55 | 61.40 | 0.00 | - | 1 | 10 | 43.36% |
| COP250117C00060000 | 2023-08-09 9:01AM EST | 60.00 | 58.90 | 63.80 | 65.00 | 0.00 | - | 10 | 24 | 81.20% |
| COP250117C00065000 | 2023-11-03 8:38AM EST | 65.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00070000 | 2023-11-10 11:01AM EST | 70.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| COP250117C00075000 | 2023-11-10 3:56PM EST | 75.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| COP250117C00080000 | 2023-11-22 12:00PM EST | 80.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250117C00085000 | 2023-11-30 12:25PM EST | 85.00 | 33.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COP250117C00087500 | 2023-11-10 3:55PM EST | 87.50 | 32.93 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| COP250117C00090000 | 2023-11-08 3:43PM EST | 90.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COP250117C00092500 | 2023-10-05 11:36AM EST | 92.50 | 29.55 | 32.60 | 33.75 | 0.00 | - | 1 | 32 | 46.22% |
| COP250117C00095000 | 2023-11-16 1:33PM EST | 95.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP250117C00097500 | 2023-11-03 12:20PM EST | 97.50 | 29.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP250117C00100000 | 2023-11-22 9:34AM EST | 100.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP250117C00105000 | 2023-11-27 10:32AM EST | 105.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00110000 | 2023-11-28 3:15PM EST | 110.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| COP250117C00115000 | 2023-11-30 10:17AM EST | 115.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP250117C00120000 | 2023-11-29 2:28PM EST | 120.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.78% |
| COP250117C00125000 | 2023-11-30 11:11AM EST | 125.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP250117C00130000 | 2023-11-30 1:07PM EST | 130.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COP250117C00135000 | 2023-11-29 2:40PM EST | 135.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| COP250117C00140000 | 2023-11-30 9:36AM EST | 140.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COP250117C00145000 | 2023-11-30 2:02PM EST | 145.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP250117C00150000 | 2023-11-29 10:44AM EST | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117C00155000 | 2023-11-29 9:30AM EST | 155.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP250117C00160000 | 2023-11-16 12:48PM EST | 160.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117C00165000 | 2023-10-19 2:27PM EST | 165.00 | 6.60 | 2.10 | 2.44 | 0.00 | - | 2 | 192 | 28.41% |
| COP250117C00170000 | 2023-11-29 1:26PM EST | 170.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117C00175000 | 2023-11-27 3:57PM EST | 175.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP250117C00180000 | 2023-11-09 10:32AM EST | 180.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117C00185000 | 2023-11-07 3:25PM EST | 185.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP250117C00190000 | 2023-10-26 11:08AM EST | 190.00 | 1.91 | 0.73 | 0.90 | 0.00 | - | 3 | 0 | 28.20% |
| COP250117C00195000 | 2023-11-07 11:19AM EST | 195.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP250117C00200000 | 2023-11-20 12:33PM EST | 200.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Ponepor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00050000 | 2023-11-30 9:30AM EST | 50.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP250117P00055000 | 2023-11-09 1:36PM EST | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP250117P00060000 | 2023-11-16 10:12AM EST | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COP250117P00065000 | 2023-11-30 12:36PM EST | 65.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP250117P00070000 | 2023-11-30 9:30AM EST | 70.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP250117P00075000 | 2023-11-28 3:06PM EST | 75.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COP250117P00080000 | 2023-11-09 2:37PM EST | 80.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117P00085000 | 2023-11-29 10:17AM EST | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117P00087500 | 2023-11-30 2:33PM EST | 87.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP250117P00090000 | 2023-11-30 2:33PM EST | 90.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| COP250117P00092500 | 2023-11-30 11:19AM EST | 92.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP250117P00095000 | 2023-11-21 3:20PM EST | 95.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
| COP250117P00097500 | 2023-11-14 10:34AM EST | 97.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP250117P00100000 | 2023-11-30 1:07PM EST | 100.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COP250117P00105000 | 2023-11-21 2:47PM EST | 105.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| COP250117P00110000 | 2023-11-29 12:43PM EST | 110.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 1.56% |
| COP250117P00115000 | 2023-11-30 10:03AM EST | 115.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| COP250117P00120000 | 2023-11-30 10:03AM EST | 120.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250117P00125000 | 2023-11-30 10:03AM EST | 125.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP250117P00130000 | 2023-11-30 10:03AM EST | 130.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250117P00135000 | 2023-11-02 10:46AM EST | 135.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP250117P00140000 | 2023-11-08 12:02PM EST | 140.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP250117P00150000 | 2023-11-13 3:05PM EST | 150.00 | 36.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP250117P00155000 | 2023-08-22 12:12PM EST | 155.00 | 39.90 | 38.15 | 39.10 | 0.00 | - | 131 | 131 | 0.00% |
| COP250117P00165000 | 2023-05-16 11:01AM EST | 165.00 | 66.75 | 60.75 | 62.10 | 0.00 | - | 9 | 11 | 52.52% |
| COP250117P00170000 | 2023-04-03 8:30AM EST | 170.00 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 69.20% |
| COP250117P00175000 | 2023-04-13 9:24AM EST | 175.00 | 66.18 | 74.55 | 77.85 | 0.00 | - | 9 | 9 | 66.45% |
| COP250117P00190000 | 2023-01-12 10:29AM EST | 190.00 | 73.12 | 74.45 | 77.10 | 0.00 | - | 9 | 12 | 36.44% |
| COP250117P00200000 | 2023-06-07 1:11PM EST | 200.00 | 94.50 | 94.65 | 98.95 | 0.00 | - | 12 | 0 | 65.01% |
© 2023 Yahoo. Todos los derechos reservados.