U.S. markets open in 4 hours 24 minutes
F S&P 500
5,271.25 -26.00 (-0.49%) F Dow Jones
38,493.00 -163.00 (-0.42%) F Nasdaq
18,554.25 -92.00 (-0.49%) E-mini Russell 2000 Index Futur
2,047.40 -17.80 (-0.86%) Petróleo
72.76 -1.46 (-1.97%) Oro
2,352.40 -16.90 (-0.71%)
ConocoPhillips (COP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250321C00075000 | 2024-05-29 12:05PM EDT | 75.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP250321C00085000 | 2024-05-15 3:15PM EDT | 85.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250321C00095000 | 2024-05-29 10:13AM EDT | 95.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250321C00100000 | 2024-06-03 11:03AM EDT | 100.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250321C00105000 | 2024-05-29 10:15AM EDT | 105.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP250321C00110000 | 2024-05-30 9:34AM EDT | 110.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250321C00115000 | 2024-06-03 3:56PM EDT | 115.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| COP250321C00120000 | 2024-05-31 3:08PM EDT | 120.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| COP250321C00125000 | 2024-06-03 1:57PM EDT | 125.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COP250321C00130000 | 2024-06-03 3:18PM EDT | 130.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COP250321C00135000 | 2024-06-03 9:30AM EDT | 135.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP250321C00140000 | 2024-05-23 12:38PM EDT | 140.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP250321C00145000 | 2024-05-22 3:32PM EDT | 145.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250321C00150000 | 2024-05-29 3:34PM EDT | 150.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COP250321C00155000 | 2024-06-03 11:38AM EDT | 155.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250321C00165000 | 2024-05-29 11:01AM EDT | 165.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COP250321C00170000 | 2024-05-16 9:45AM EDT | 170.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP250321C00175000 | 2024-05-23 2:40PM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP250321C00180000 | 2024-05-23 2:40PM EDT | 180.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250321P00060000 | 2024-05-30 10:47AM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP250321P00070000 | 2024-05-22 1:33PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP250321P00080000 | 2024-05-30 9:30AM EDT | 80.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250321P00090000 | 2024-06-03 11:33AM EDT | 90.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250321P00095000 | 2024-06-03 11:05AM EDT | 95.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| COP250321P00100000 | 2024-05-31 9:46AM EDT | 100.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP250321P00105000 | 2024-05-30 1:16PM EDT | 105.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP250321P00110000 | 2024-06-03 1:51PM EDT | 110.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COP250321P00115000 | 2024-05-30 10:53AM EDT | 115.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250321P00120000 | 2024-05-29 10:03AM EDT | 120.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP250321P00125000 | 2024-05-29 10:23AM EDT | 125.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP250321P00130000 | 2024-05-07 12:36PM EDT | 130.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.