U.S. markets closed

ConocoPhillips (COP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
129.28-0.56 (-0.43%)
Al cierre: 04:00PM EDT
129.01 -0.27 (-0.21%)
Fuera de horario: 07:49PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP260116C000600002024-01-10 4:04PM EDT60.0052.5049.5054.450.00--100.00%
COP260116C000650002024-02-14 11:28AM EDT65.0047.1054.0559.000.00-1510.00%
COP260116C000700002024-02-20 4:00PM EDT70.0042.6753.5056.900.00-320.00%
COP260116C000750002024-01-19 10:30AM EDT75.0035.1039.0540.000.00-2670.00%
COP260116C000800002024-03-22 1:24PM EDT80.0046.5050.0055.000.00-210041.62%
COP260116C000850002024-04-19 9:34AM EDT85.0048.1046.9550.450.00-210139.02%
COP260116C000900002024-04-24 3:59PM EDT90.0044.5243.7545.40+15.87+55.39%12535.21%
COP260116C000950002024-04-17 2:04PM EDT95.0041.0240.4041.550.00-75834.31%
COP260116C001000002024-04-10 9:30AM EDT100.0040.0336.1037.850.00-4014233.45%
COP260116C001050002024-04-19 3:58PM EDT105.0035.1333.2035.600.00-58935.04%
COP260116C001100002024-04-12 12:00PM EDT110.0034.4530.2031.400.00-121732.66%
COP260116C001150002024-04-05 1:38PM EDT115.0030.9726.4528.400.00-314332.19%
COP260116C001200002024-04-15 1:31PM EDT120.0025.9924.1025.600.00-112931.76%
COP260116C001250002024-04-18 12:58PM EDT125.0022.4521.8522.750.00-116330.98%
COP260116C001300002024-04-22 9:36AM EDT130.0019.5019.4021.000.00-155931.60%
COP260116C001350002024-04-19 9:55AM EDT135.0018.4016.9518.150.00-218430.30%
COP260116C001400002024-04-19 12:06PM EDT140.0016.4315.5016.100.00-113529.94%
COP260116C001450002024-04-22 9:36AM EDT145.0013.4313.6514.200.00-447529.57%
COP260116C001500002024-04-24 9:35AM EDT150.0011.7911.9512.80-0.08-0.67%214929.69%
COP260116C001550002024-04-15 12:08PM EDT155.0011.9510.4511.000.00-51628.99%
COP260116C001600002024-04-10 1:57PM EDT160.0011.259.209.950.00-104729.22%
COP260116C001650002024-03-15 1:34PM EDT165.005.028.809.650.00-12230.48%
COP260116C001700002024-04-03 2:39PM EDT170.007.507.007.450.00-21928.46%
COP260116C001750002024-04-08 3:45PM EDT175.007.506.106.550.00-23328.36%
COP260116C001800002024-03-22 12:07PM EDT180.003.355.256.200.00-23229.11%
COP260116C001850002024-04-12 11:38AM EDT185.005.854.504.950.00-116528.00%
COP260116C001900002024-04-03 10:32AM EDT190.004.003.854.250.00-1127.75%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP260116P000600002024-04-10 11:28AM EDT60.000.820.801.010.00-54536.85%
COP260116P000650002024-04-24 3:46PM EDT65.001.151.061.27+0.11+10.58%102835.24%
COP260116P000700002024-04-11 12:38PM EDT70.001.491.411.620.00-32433.94%
COP260116P000750002024-04-15 11:13AM EDT75.001.891.832.080.00-29332.87%
COP260116P000800002024-04-22 9:30AM EDT80.002.652.362.620.00-118231.81%
COP260116P000850002024-04-09 12:55PM EDT85.003.083.053.300.00-13830.91%
COP260116P000900002024-04-18 1:40PM EDT90.004.203.754.050.00-16529.90%
COP260116P000950002024-04-23 10:28AM EDT95.005.054.705.050.00-229929.22%
COP260116P001000002024-04-24 10:46AM EDT100.005.955.756.10-0.35-5.56%21,47428.32%
COP260116P001050002024-04-22 12:18PM EDT105.007.407.007.350.00-229427.53%
COP260116P001100002024-04-04 2:34PM EDT110.008.088.508.850.00-120926.89%
COP260116P001150002024-04-17 2:44PM EDT115.0010.8010.1510.450.00-116726.10%
COP260116P001200002024-04-04 12:30PM EDT120.0011.0011.9512.250.00-125025.32%
COP260116P001250002024-04-10 10:59AM EDT125.0012.7114.0014.400.00-724624.78%
COP260116P001300002024-04-10 10:59AM EDT130.0014.7116.3016.800.00-749324.27%
COP260116P001350002024-04-01 3:51PM EDT135.0018.8518.6519.200.00-1026523.44%
COP260116P001400002024-04-12 10:21AM EDT140.0019.8221.3521.950.00-14022.79%
COP260116P001450002024-04-12 10:21AM EDT145.0022.4724.2524.850.00-13422.02%
COP260116P001500002023-12-26 11:42AM EDT150.0036.4739.2541.200.00-5541.11%
COP260116P001750002023-12-05 11:37AM EDT175.0060.1057.5061.400.00--043.16%