ConocoPhillips (COP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620C00060000 | 2024-01-17 3:30PM EDT | 60.00 | 47.52 | 49.00 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| COP250620C00070000 | 2024-02-15 3:44PM EDT | 70.00 | 43.70 | 49.00 | 54.00 | 0.00 | - | 1 | 1 | 40.22% |
| COP250620C00075000 | 2024-03-04 11:23AM EDT | 75.00 | 41.19 | 56.05 | 60.35 | 0.00 | - | 7 | 1 | 71.33% |
| COP250620C00085000 | 2024-03-07 10:55AM EDT | 85.00 | 32.45 | 49.05 | 53.95 | 0.00 | - | 11 | 12 | 68.58% |
| COP250620C00090000 | 2024-04-04 2:40PM EDT | 90.00 | 45.10 | 35.80 | 36.95 | 0.00 | - | 3 | 4 | 35.78% |
| COP250620C00095000 | 2024-04-10 3:54PM EDT | 95.00 | 42.93 | 31.90 | 34.00 | 0.00 | - | 10 | 23 | 37.38% |
| COP250620C00100000 | 2024-05-01 11:27AM EDT | 100.00 | 30.30 | 28.15 | 30.45 | 0.00 | - | 1 | 3 | 36.56% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 105.00 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 50.14% |
| COP250620C00110000 | 2024-05-03 11:49AM EDT | 110.00 | 21.10 | 21.45 | 23.50 | -0.30 | -1.40% | 1 | 33 | 34.05% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 115.00 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 32.71% |
| COP250620C00120000 | 2024-05-03 2:15PM EDT | 120.00 | 15.55 | 15.80 | 16.25 | -5.18 | -24.99% | 8 | 418 | 29.51% |
| COP250620C00125000 | 2024-05-03 2:46PM EDT | 125.00 | 13.10 | 13.30 | 13.80 | -5.93 | -31.16% | 11 | 192 | 28.97% |
| COP250620C00130000 | 2024-05-03 3:04PM EDT | 130.00 | 11.00 | 11.25 | 11.75 | -5.75 | -34.33% | 71 | 738 | 28.74% |
| COP250620C00135000 | 2024-05-02 1:15PM EDT | 135.00 | 9.15 | 9.40 | 9.70 | -0.94 | -9.32% | 4 | 305 | 28.04% |
| COP250620C00140000 | 2024-05-01 1:49PM EDT | 140.00 | 9.00 | 7.80 | 8.10 | 0.00 | - | 392 | 416 | 27.77% |
| COP250620C00145000 | 2024-05-03 3:37PM EDT | 145.00 | 6.35 | 6.30 | 6.90 | -3.58 | -36.05% | 3 | 478 | 27.91% |
| COP250620C00150000 | 2024-05-01 11:11AM EDT | 150.00 | 6.40 | 5.25 | 5.50 | 0.00 | - | 3 | 614 | 27.21% |
| COP250620C00155000 | 2024-04-24 1:30PM EDT | 155.00 | 6.95 | 4.35 | 4.60 | 0.00 | - | 27 | 173 | 27.23% |
| COP250620C00160000 | 2024-04-10 1:21PM EDT | 160.00 | 7.20 | 3.55 | 3.75 | 0.00 | - | 60 | 471 | 27.02% |
| COP250620C00165000 | 2024-04-04 3:34PM EDT | 165.00 | 5.37 | 2.85 | 3.05 | 0.00 | - | 138 | 145 | 26.86% |
| COP250620C00170000 | 2024-05-01 10:14AM EDT | 170.00 | 3.20 | 2.31 | 2.73 | 0.00 | - | 1 | 154 | 27.53% |
| COP250620C00175000 | 2024-04-25 1:02PM EDT | 175.00 | 3.40 | 1.87 | 2.27 | 0.00 | - | 2 | 94 | 27.55% |
| COP250620C00180000 | 2024-05-02 2:48PM EDT | 180.00 | 1.77 | 1.55 | 1.75 | 0.00 | - | 2 | 244 | 27.04% |
| COP250620C00185000 | 2024-05-02 2:48PM EDT | 185.00 | 1.44 | 1.22 | 1.41 | 0.00 | - | 4 | 154 | 26.91% |
| COP250620C00190000 | 2024-04-09 10:09AM EDT | 190.00 | 2.19 | 1.02 | 1.33 | 0.00 | - | 4 | 5 | 27.77% |
| COP250620C00195000 | 2024-04-19 10:26AM EDT | 195.00 | 1.89 | 0.81 | 1.11 | 0.00 | - | 1 | 11 | 27.82% |
| COP250620C00200000 | 2024-04-09 12:03PM EDT | 200.00 | 1.60 | 0.66 | 0.95 | 0.00 | - | - | 200 | 28.02% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620P00055000 | 2024-04-30 2:36PM EDT | 55.00 | 0.28 | 0.27 | 0.37 | 0.00 | - | 12 | 12 | 39.45% |
| COP250620P00060000 | 2024-02-21 11:40AM EDT | 60.00 | 0.86 | 0.00 | 0.83 | 0.00 | - | - | 1 | 41.41% |
| COP250620P00065000 | 2024-04-30 2:36PM EDT | 65.00 | 0.55 | 0.47 | 0.73 | 0.00 | - | 12 | 19 | 36.35% |
| COP250620P00070000 | 2024-04-23 9:34AM EDT | 70.00 | 0.90 | 0.71 | 0.99 | 0.00 | - | 1 | 22 | 34.90% |
| COP250620P00075000 | 2024-05-02 2:48PM EDT | 75.00 | 1.24 | 1.19 | 1.34 | 0.00 | - | 2 | 13 | 33.64% |
| COP250620P00080000 | 2024-04-19 10:18AM EDT | 80.00 | 1.50 | 1.61 | 1.78 | 0.00 | - | 1 | 210 | 32.41% |
| COP250620P00085000 | 2024-04-29 11:46AM EDT | 85.00 | 1.80 | 2.16 | 2.34 | 0.00 | - | 10 | 50 | 31.27% |
| COP250620P00090000 | 2024-05-03 11:53AM EDT | 90.00 | 3.05 | 2.83 | 3.05 | +0.70 | +29.79% | 4 | 403 | 30.23% |
| COP250620P00095000 | 2024-05-03 11:57AM EDT | 95.00 | 4.00 | 3.50 | 3.90 | +0.40 | +11.11% | 307 | 659 | 29.16% |
| COP250620P00100000 | 2024-05-03 11:44AM EDT | 100.00 | 5.00 | 4.60 | 4.95 | +1.10 | +28.21% | 105 | 413 | 28.18% |
| COP250620P00105000 | 2024-04-26 11:15AM EDT | 105.00 | 5.05 | 5.80 | 6.25 | 0.00 | - | 1 | 383 | 27.33% |
| COP250620P00110000 | 2024-04-26 11:15AM EDT | 110.00 | 6.30 | 7.35 | 7.80 | 0.00 | - | 10 | 1,555 | 26.53% |
| COP250620P00115000 | 2024-04-30 11:51AM EDT | 115.00 | 8.15 | 8.95 | 9.60 | 0.00 | - | 205 | 519 | 25.71% |
| COP250620P00120000 | 2024-05-03 10:20AM EDT | 120.00 | 11.70 | 11.05 | 11.50 | +2.28 | +24.20% | 1 | 608 | 24.57% |
| COP250620P00125000 | 2024-05-01 3:59PM EDT | 125.00 | 13.10 | 13.40 | 14.00 | 0.00 | - | 1,101 | 852 | 24.04% |
| COP250620P00130000 | 2024-04-26 11:15AM EDT | 130.00 | 13.70 | 16.10 | 16.55 | 0.00 | - | 1 | 405 | 23.02% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 135.00 | 16.25 | 18.15 | 19.90 | 0.00 | - | 32 | 35 | 22.98% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 140.00 | 18.80 | 21.30 | 23.20 | 0.00 | - | 239 | 383 | 22.27% |
© 2024 Yahoo. Todos los derechos reservados.