U.S. markets closed
F S&P 500
4,588.25 +13.25 (+0.29%) F Dow Jones
36,264.00 +75.00 (+0.21%) F Nasdaq
15,977.25 +68.50 (+0.43%) E-mini Russell 2000 Index Futur
1,869.40 +9.60 (+0.52%) Petróleo
72.31 -0.01 (-0.01%) Oro
2,040.80 +4.50 (+0.22%)
ConocoPhillips (COP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116C00065000 | 2023-10-09 8:41AM EST | 65.00 | 58.09 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| COP260116C00070000 | 2023-10-16 8:57AM EST | 70.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COP260116C00075000 | 2023-11-10 11:01AM EST | 75.00 | 43.75 | 40.30 | 42.75 | 0.00 | - | 52 | 67 | 32.64% |
| COP260116C00080000 | 2023-11-10 3:56PM EST | 80.00 | 40.58 | 36.35 | 38.90 | 0.00 | - | 90 | 103 | 31.93% |
| COP260116C00085000 | 2023-10-25 2:56PM EST | 85.00 | 43.44 | 36.75 | 38.10 | 0.00 | - | 10 | 0 | 37.39% |
| COP260116C00090000 | 2023-11-16 2:06PM EST | 90.00 | 30.31 | 30.85 | 33.45 | 0.00 | - | 1 | 18 | 33.98% |
| COP260116C00095000 | 2023-10-27 9:44AM EST | 95.00 | 33.58 | 30.40 | 32.45 | 0.00 | - | 1 | 0 | 37.29% |
| COP260116C00100000 | 2023-12-01 1:21PM EST | 100.00 | 27.50 | 25.15 | 26.60 | 0.00 | - | 10 | 169 | 31.53% |
| COP260116C00105000 | 2023-10-13 9:22AM EST | 105.00 | 34.35 | 25.65 | 27.95 | 0.00 | - | 1 | 86 | 37.83% |
| COP260116C00110000 | 2023-11-09 10:06AM EST | 110.00 | 23.50 | 20.10 | 21.60 | 0.00 | - | 18 | 88 | 31.11% |
| COP260116C00115000 | 2023-11-10 10:04AM EST | 115.00 | 21.95 | 17.85 | 18.75 | 0.00 | - | 20 | 96 | 29.92% |
| COP260116C00120000 | 2023-12-01 1:55PM EST | 120.00 | 17.12 | 14.25 | 17.95 | 0.00 | - | 1 | 33 | 31.60% |
| COP260116C00125000 | 2023-11-30 10:40AM EST | 125.00 | 16.15 | 13.00 | 15.75 | 0.00 | - | 2 | 53 | 30.87% |
| COP260116C00130000 | 2023-12-01 1:36PM EST | 130.00 | 13.80 | 12.35 | 14.60 | 0.00 | - | 4 | 47 | 31.49% |
| COP260116C00135000 | 2023-11-29 12:12PM EST | 135.00 | 11.85 | 10.50 | 13.30 | 0.00 | - | 1 | 169 | 31.67% |
| COP260116C00140000 | 2023-12-04 10:02AM EST | 140.00 | 10.42 | 9.20 | 11.55 | 0.00 | - | 2 | 44 | 30.95% |
| COP260116C00145000 | 2023-11-22 11:55AM EST | 145.00 | 9.10 | 7.95 | 10.45 | 0.00 | - | 6 | 244 | 31.03% |
| COP260116C00150000 | 2023-11-16 11:01AM EST | 150.00 | 7.40 | 5.50 | 9.65 | 0.00 | - | 2 | 85 | 31.43% |
| COP260116C00155000 | 2023-11-27 1:10PM EST | 155.00 | 6.80 | 4.65 | 8.45 | 0.00 | - | 1 | 5 | 31.00% |
| COP260116C00160000 | 2023-12-05 2:52PM EST | 160.00 | 5.95 | 4.05 | 6.15 | -0.35 | -5.56% | 6 | 50 | 28.37% |
| COP260116C00165000 | 2023-12-01 2:20PM EST | 165.00 | 6.00 | 2.80 | 6.45 | 0.00 | - | 20 | 31 | 30.27% |
| COP260116C00170000 | 2023-11-27 10:38AM EST | 170.00 | 5.77 | 2.92 | 5.00 | 0.00 | - | 25 | 11 | 28.71% |
| COP260116C00175000 | 2023-11-21 3:12PM EST | 175.00 | 4.55 | 2.32 | 4.90 | 0.00 | - | 6 | 33 | 29.68% |
| COP260116C00180000 | 2023-11-17 10:23AM EST | 180.00 | 3.29 | 1.93 | 4.10 | 0.00 | - | 30 | 31 | 29.06% |
| COP260116C00185000 | 2023-11-10 3:26PM EST | 185.00 | 3.95 | 1.35 | 4.00 | 0.00 | - | 2 | 20 | 29.88% |
Ponepor16 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 | 2023-12-04 11:08AM EST | 60.00 | 1.64 | 1.21 | 2.57 | 0.00 | - | 5 | 43 | 37.13% |
| COP260116P00065000 | 2023-11-29 12:15PM EST | 65.00 | 2.63 | 2.53 | 3.30 | 0.00 | - | 3 | 58 | 36.10% |
| COP260116P00070000 | 2023-11-15 11:12AM EST | 70.00 | 3.55 | 1.91 | 3.75 | 0.00 | - | 1 | 15 | 33.83% |
| COP260116P00075000 | 2023-11-09 11:17AM EST | 75.00 | 4.90 | 2.88 | 4.70 | 0.00 | - | 39 | 86 | 32.93% |
| COP260116P00080000 | 2023-11-30 10:02AM EST | 80.00 | 5.10 | 4.80 | 5.80 | 0.00 | - | 2 | 5 | 32.07% |
| COP260116P00085000 | 2023-11-06 10:42AM EST | 85.00 | 6.40 | 4.90 | 7.05 | 0.00 | - | 10 | 51 | 31.21% |
| COP260116P00090000 | 2023-11-28 1:03PM EST | 90.00 | 8.25 | 7.25 | 8.50 | +0.55 | +7.14% | 1 | 46 | 30.44% |
| COP260116P00095000 | 2023-11-16 1:27PM EST | 95.00 | 10.79 | 7.95 | 10.05 | 0.00 | - | 1 | 151 | 29.54% |
| COP260116P00100000 | 2023-12-05 11:04AM EST | 100.00 | 10.80 | 11.15 | 11.80 | +0.05 | +0.47% | 1,400 | 627 | 28.70% |
| COP260116P00105000 | 2023-11-07 11:23AM EST | 105.00 | 13.82 | 11.65 | 13.85 | 0.00 | - | 3 | 14 | 28.05% |
| COP260116P00110000 | 2023-11-17 2:30PM EST | 110.00 | 14.90 | 14.15 | 15.95 | 0.00 | - | 155 | 187 | 27.18% |
| COP260116P00115000 | 2023-11-24 9:55AM EST | 115.00 | 16.70 | 17.15 | 18.45 | 0.00 | - | 15 | 42 | 26.62% |
| COP260116P00120000 | 2023-11-16 10:24AM EST | 120.00 | 19.84 | 18.60 | 21.00 | -1.71 | -7.94% | 1 | 74 | 25.82% |
| COP260116P00125000 | 2023-11-06 10:32AM EST | 125.00 | 21.35 | 21.05 | 23.75 | 0.00 | - | 1 | 100 | 25.03% |
| COP260116P00130000 | 2023-11-15 11:26AM EST | 130.00 | 25.05 | 24.15 | 27.20 | 0.00 | - | 11 | 151 | 24.99% |
| COP260116P00135000 | 2023-09-28 10:22AM EST | 135.00 | 25.50 | 28.15 | 30.05 | 0.00 | - | 2 | 3 | 23.70% |
| COP260116P00140000 | 2023-11-13 3:06PM EST | 140.00 | 32.03 | 31.30 | 34.40 | 0.00 | - | 15 | 39 | 24.55% |
| COP260116P00150000 | 2023-11-02 11:50AM EST | 150.00 | 35.33 | 37.85 | 39.70 | 0.00 | - | - | 5 | 18.99% |
© 2023 Yahoo. Todos los derechos reservados.