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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116C00060000 | 2024-01-10 4:04PM EDT | 60.00 | 52.50 | 49.50 | 54.45 | 0.00 | - | - | 10 | 0.00% |
| COP260116C00065000 | 2024-02-14 11:28AM EDT | 65.00 | 47.10 | 54.05 | 59.00 | 0.00 | - | 15 | 1 | 36.28% |
| COP260116C00070000 | 2024-02-20 4:00PM EDT | 70.00 | 42.67 | 53.50 | 56.90 | 0.00 | - | 3 | 2 | 44.31% |
| COP260116C00075000 | 2024-01-19 10:30AM EDT | 75.00 | 35.10 | 39.05 | 40.00 | 0.00 | - | 2 | 67 | 0.00% |
| COP260116C00080000 | 2024-03-22 1:24PM EDT | 80.00 | 46.50 | 50.00 | 55.00 | 0.00 | - | 2 | 100 | 51.25% |
| COP260116C00085000 | 2024-04-26 9:45AM EDT | 85.00 | 48.83 | 40.40 | 42.80 | 0.00 | - | 8 | 109 | 34.97% |
| COP260116C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 44.52 | 37.70 | 38.75 | 0.00 | - | 1 | 26 | 33.58% |
| COP260116C00095000 | 2024-05-02 3:14PM EDT | 95.00 | 35.69 | 33.25 | 35.20 | 0.00 | - | 17 | 41 | 33.05% |
| COP260116C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 40.03 | 30.60 | 32.35 | 0.00 | - | 40 | 142 | 33.55% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 105.00 | 35.13 | 27.75 | 28.55 | 0.00 | - | 5 | 89 | 31.82% |
| COP260116C00110000 | 2024-04-30 2:59PM EDT | 110.00 | 29.40 | 24.80 | 25.60 | 0.00 | - | 1 | 216 | 31.39% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 115.00 | 30.97 | 20.05 | 24.20 | 0.00 | - | 3 | 143 | 33.22% |
| COP260116C00120000 | 2024-05-02 10:27AM EDT | 120.00 | 20.75 | 19.55 | 21.40 | 0.00 | - | 20 | 148 | 32.33% |
| COP260116C00125000 | 2024-05-03 11:13AM EDT | 125.00 | 16.78 | 17.20 | 18.00 | -0.97 | -5.46% | 20 | 177 | 30.22% |
| COP260116C00130000 | 2024-05-03 3:30PM EDT | 130.00 | 14.95 | 15.10 | 15.95 | -4.55 | -23.33% | 9 | 559 | 29.99% |
| COP260116C00135000 | 2024-05-01 2:55PM EDT | 135.00 | 12.96 | 13.20 | 14.00 | -2.44 | -15.84% | 6 | 185 | 29.63% |
| COP260116C00140000 | 2024-05-03 11:03AM EDT | 140.00 | 11.30 | 11.15 | 11.95 | -0.96 | -7.83% | 2 | 136 | 28.83% |
| COP260116C00145000 | 2024-05-01 9:35AM EDT | 145.00 | 12.10 | 9.90 | 10.70 | 0.00 | - | 4 | 476 | 29.04% |
| COP260116C00150000 | 2024-05-01 9:35AM EDT | 150.00 | 8.52 | 8.50 | 9.05 | -2.06 | -19.47% | 2 | 149 | 28.35% |
| COP260116C00155000 | 2024-04-15 12:08PM EDT | 155.00 | 11.95 | 7.35 | 7.85 | 0.00 | - | 5 | 16 | 28.15% |
| COP260116C00160000 | 2024-04-10 1:57PM EDT | 160.00 | 11.25 | 6.35 | 6.85 | 0.00 | - | 10 | 47 | 28.07% |
| COP260116C00165000 | 2024-04-25 2:51PM EDT | 165.00 | 8.45 | 5.45 | 5.90 | 0.00 | - | 1 | 23 | 27.86% |
| COP260116C00170000 | 2024-05-02 12:55PM EDT | 170.00 | 5.10 | 4.65 | 5.10 | 0.00 | - | 5 | 24 | 27.74% |
| COP260116C00175000 | 2024-04-08 3:45PM EDT | 175.00 | 7.50 | 3.95 | 4.60 | 0.00 | - | 2 | 33 | 28.05% |
| COP260116C00180000 | 2024-03-22 12:07PM EDT | 180.00 | 3.35 | 5.25 | 6.20 | 0.00 | - | 2 | 32 | 32.68% |
| COP260116C00185000 | 2024-04-12 11:38AM EDT | 185.00 | 5.85 | 2.93 | 3.35 | 0.00 | - | 1 | 165 | 27.63% |
| COP260116C00190000 | 2024-05-02 10:31AM EDT | 190.00 | 2.97 | 2.44 | 2.79 | 0.00 | - | 1 | 1 | 27.28% |
| COP260116C00200000 | 2024-05-03 11:32AM EDT | 200.00 | 1.86 | 1.77 | 2.16 | -0.84 | -31.11% | 4 | 4 | 27.45% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 1.00 | 0.94 | 1.16 | 0.00 | - | 2 | 45 | 36.27% |
| COP260116P00065000 | 2024-05-02 9:30AM EDT | 65.00 | 1.32 | 1.01 | 1.48 | 0.00 | - | 2 | 24 | 34.72% |
| COP260116P00070000 | 2024-04-30 12:31PM EDT | 70.00 | 1.64 | 1.67 | 1.89 | 0.00 | - | 3 | 21 | 33.37% |
| COP260116P00075000 | 2024-04-15 11:13AM EDT | 75.00 | 1.89 | 1.98 | 2.43 | 0.00 | - | 2 | 93 | 32.29% |
| COP260116P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 2.65 | 2.84 | 3.15 | 0.00 | - | 1 | 182 | 31.48% |
| COP260116P00085000 | 2024-05-03 11:32AM EDT | 85.00 | 3.80 | 3.45 | 3.95 | +0.15 | +4.11% | 3 | 41 | 30.52% |
| COP260116P00090000 | 2024-04-18 1:40PM EDT | 90.00 | 4.20 | 4.40 | 4.90 | 0.00 | - | 1 | 65 | 29.62% |
| COP260116P00095000 | 2024-04-30 2:21PM EDT | 95.00 | 5.05 | 5.55 | 6.00 | 0.00 | - | 4 | 286 | 28.73% |
| COP260116P00100000 | 2024-04-25 2:29PM EDT | 100.00 | 5.80 | 6.85 | 7.30 | 0.00 | - | 17 | 1,475 | 27.92% |
| COP260116P00105000 | 2024-04-22 12:18PM EDT | 105.00 | 7.40 | 8.30 | 8.75 | 0.00 | - | 2 | 294 | 27.06% |
| COP260116P00110000 | 2024-05-03 3:31PM EDT | 110.00 | 10.35 | 10.00 | 10.50 | +2.27 | +28.09% | 1 | 209 | 26.39% |
| COP260116P00115000 | 2024-04-17 2:44PM EDT | 115.00 | 10.80 | 11.80 | 12.35 | 0.00 | - | 1 | 167 | 25.54% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 120.00 | 11.00 | 13.65 | 14.45 | 0.00 | - | 1 | 250 | 24.74% |
| COP260116P00125000 | 2024-04-10 10:59AM EDT | 125.00 | 12.71 | 15.90 | 16.95 | 0.00 | - | 7 | 246 | 24.22% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 130.00 | 14.71 | 18.55 | 19.50 | 0.00 | - | 7 | 493 | 23.40% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 135.00 | 18.85 | 20.00 | 21.65 | 0.00 | - | 10 | 265 | 21.55% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 140.00 | 19.82 | 24.65 | 25.50 | 0.00 | - | 1 | 40 | 22.04% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 145.00 | 22.47 | 27.90 | 29.05 | 0.00 | - | 1 | 34 | 21.69% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 150.00 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 35.55% |
| COP260116P00175000 | 2023-12-05 11:37AM EDT | 175.00 | 60.10 | 57.50 | 61.40 | 0.00 | - | - | 0 | 35.95% |
© 2024 Yahoo. Todos los derechos reservados.