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
130.01 -0.24 (-0.18%)
Fuera de horario: 04:50PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP250620C000600002024-01-17 3:30PM EDT60.0047.5249.0054.000.00--10.00%
COP250620C000700002024-02-15 3:44PM EDT70.0043.7049.0054.000.00-110.00%
COP250620C000750002024-03-04 11:23AM EDT75.0041.1956.0560.350.00-7153.30%
COP250620C000850002024-03-07 10:55AM EDT85.0032.4549.0553.950.00-111255.35%
COP250620C000900002024-04-04 2:40PM EDT90.0045.1041.5046.200.00-3442.54%
COP250620C000950002024-04-10 3:54PM EDT95.0042.9339.6540.750.00-102337.06%
COP250620C001000002024-03-25 11:29AM EDT100.0032.0534.4538.600.00-1340.42%
COP250620C001050002024-03-04 2:38PM EDT105.0019.0132.7534.150.00-13237.41%
COP250620C001100002024-04-08 11:08AM EDT110.0031.0528.1029.700.00-53334.35%
COP250620C001150002024-02-23 4:20PM EDT115.0013.4719.4520.250.00-14620.69%
COP250620C001200002024-04-04 9:52AM EDT120.0023.3621.8523.200.00-141832.59%
COP250620C001250002024-04-15 10:23AM EDT125.0020.4017.6020.25-1.95-8.72%120031.74%
COP250620C001300002024-04-12 9:40AM EDT130.0020.5216.1017.700.00-173431.26%
COP250620C001350002024-04-12 1:52PM EDT135.0016.1214.8015.150.00-137330.40%
COP250620C001400002024-04-15 12:02PM EDT140.0013.4212.6013.05+0.33+2.52%39529.97%
COP250620C001450002024-04-12 3:00PM EDT145.0011.0210.7511.250.00-747829.70%
COP250620C001500002024-04-12 9:30AM EDT150.0010.409.059.600.00-361329.36%
COP250620C001550002024-04-15 12:16PM EDT155.008.347.708.15-0.26-3.02%614429.04%
COP250620C001600002024-04-10 1:21PM EDT160.007.206.457.000.00-6047128.98%
COP250620C001650002024-04-04 3:34PM EDT165.005.375.405.800.00-13814528.51%
COP250620C001700002024-04-09 2:16PM EDT170.004.654.505.000.00-303228.59%
COP250620C001750002024-04-10 10:25AM EDT175.004.453.754.150.00-17828.29%
COP250620C001800002024-04-08 2:26PM EDT180.003.653.153.500.00-10310728.20%
COP250620C001850002024-04-04 9:38AM EDT185.002.472.552.990.00-115428.25%
COP250620C001900002024-04-09 10:09AM EDT190.002.192.112.560.00-4528.31%
COP250620C001950002024-04-08 12:30PM EDT195.002.021.812.140.00-231128.21%
COP250620C002000002024-04-09 12:03PM EDT200.001.601.521.820.00--20028.24%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP250620P000600002024-02-21 11:40AM EDT60.000.860.000.830.00--143.09%
COP250620P000650002024-03-25 9:32AM EDT65.000.660.350.870.00-1739.53%
COP250620P000700002024-04-12 11:16AM EDT70.000.800.561.120.00-52137.90%
COP250620P000750002024-04-01 12:29PM EDT75.001.100.891.380.00-11136.06%
COP250620P000800002024-04-11 1:51PM EDT80.001.401.331.690.00-321034.30%
COP250620P000850002024-04-04 12:52PM EDT85.001.681.822.140.00-24432.98%
COP250620P000900002024-04-15 2:57PM EDT90.002.502.442.83+0.50+25.00%139232.27%
COP250620P000950002024-04-04 12:33PM EDT95.002.803.253.450.00-158530.86%
COP250620P001000002024-04-15 10:47AM EDT100.003.904.004.50+0.15+4.00%339230.38%
COP250620P001050002024-04-12 10:27AM EDT105.004.754.955.450.00-7537029.17%
COP250620P001100002024-04-09 10:44AM EDT110.006.106.256.900.00-11,28228.75%
COP250620P001150002024-04-12 3:13PM EDT115.008.057.758.350.00-147527.84%
COP250620P001200002024-04-10 1:13PM EDT120.009.109.4010.050.00-9458727.02%
COP250620P001250002024-04-10 1:16PM EDT125.0010.9511.3511.850.00-10646525.96%
COP250620P001300002024-04-10 12:42PM EDT130.0012.8513.6014.050.00-340425.19%