ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:33PM EDT. Mercado abierto.
Opciones de comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618C00080000 | 2024-03-19 9:55AM EDT | 80.00 | 46.19 | 49.50 | 54.10 | 0.00 | - | 1 | 4 | 50.70% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 90.00 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 0.00% |
| COP260618C00095000 | 2024-05-02 3:14PM EDT | 95.00 | 37.02 | 34.70 | 35.75 | 0.00 | - | 17 | 18 | 31.68% |
| COP260618C00100000 | 2024-04-17 9:37AM EDT | 100.00 | 39.80 | 31.60 | 32.75 | 0.00 | - | - | 1 | 31.65% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 105.00 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 21.17% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 115.00 | 32.85 | 23.30 | 24.25 | 0.00 | - | 1 | 0 | 30.48% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 120.00 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 32.54% |
| COP260618C00125000 | 2024-03-08 4:59PM EDT | 125.00 | 14.60 | 26.80 | 28.45 | 0.00 | - | 6 | 18 | 42.69% |
| COP260618C00130000 | 2024-05-01 12:17PM EDT | 130.00 | 17.00 | 16.80 | 17.50 | -2.40 | -12.37% | 17 | 16 | 29.54% |
| COP260618C00135000 | 2024-05-03 11:14AM EDT | 135.00 | 15.15 | 14.90 | 15.65 | -4.30 | -22.11% | 21 | 38 | 29.33% |
| COP260618C00140000 | 2024-04-30 3:59PM EDT | 140.00 | 16.35 | 13.20 | 14.85 | 0.00 | - | 1 | 2 | 30.38% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 145.00 | 17.24 | 11.80 | 14.20 | 0.00 | - | 25 | 25 | 31.46% |
| COP260618C00155000 | 2024-01-18 12:42PM EDT | 155.00 | 5.15 | 5.65 | 6.55 | 0.00 | - | 5 | 5 | 23.47% |
| COP260618C00160000 | 2024-02-14 10:52AM EDT | 160.00 | 5.00 | 6.00 | 10.45 | 0.00 | - | 5 | 10 | 31.13% |
| COP260618C00165000 | 2024-04-15 12:16PM EDT | 165.00 | 11.64 | 7.00 | 7.55 | 0.00 | - | 6 | 12 | 28.04% |
| COP260618C00170000 | 2024-03-14 10:55AM EDT | 170.00 | 6.80 | 9.55 | 10.70 | 0.00 | - | 30 | 99 | 34.42% |
| COP260618C00175000 | 2024-03-22 3:20PM EDT | 175.00 | 5.50 | 8.00 | 9.05 | 0.00 | - | 2 | 2 | 33.16% |
| COP260618C00200000 | 2024-04-23 11:40AM EDT | 200.00 | 4.65 | 2.67 | 3.15 | 0.00 | - | 2 | 8 | 27.42% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618P00055000 | 2024-04-16 10:02AM EDT | 55.00 | 1.05 | 0.75 | 1.50 | 0.00 | - | 4 | 66 | 37.93% |
| COP260618P00065000 | 2024-01-29 12:56PM EDT | 65.00 | 3.40 | 0.54 | 4.80 | 0.00 | - | - | 1 | 43.92% |
| COP260618P00070000 | 2024-02-21 11:40AM EDT | 70.00 | 3.56 | 1.50 | 2.92 | 0.00 | - | 1 | 0 | 33.71% |
| COP260618P00080000 | 2024-03-15 1:32PM EDT | 80.00 | 4.20 | 1.58 | 5.65 | 0.00 | - | 1 | 2 | 34.78% |
| COP260618P00085000 | 2024-04-11 1:51PM EDT | 85.00 | 3.81 | 4.70 | 5.05 | 0.00 | - | - | 3 | 29.85% |
| COP260618P00090000 | 2024-05-01 11:03AM EDT | 90.00 | 5.60 | 5.80 | 6.15 | 0.00 | - | 1 | 3 | 29.04% |
| COP260618P00095000 | 2024-01-24 1:07PM EDT | 95.00 | 11.40 | 9.35 | 10.30 | 0.00 | - | - | 21 | 33.77% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 100.00 | 7.41 | 8.40 | 8.80 | 0.00 | - | 2 | 445 | 27.43% |
| COP260618P00105000 | 2024-04-30 12:41PM EDT | 105.00 | 9.05 | 9.95 | 10.60 | 0.00 | - | 3 | 417 | 27.01% |
| COP260618P00110000 | 2024-01-24 1:42PM EDT | 110.00 | 17.85 | 14.65 | 16.30 | 0.00 | - | 2 | 7 | 32.37% |
| COP260618P00115000 | 2024-01-18 12:44PM EDT | 115.00 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 33.73% |
| COP260618P00120000 | 2024-03-07 12:42PM EDT | 120.00 | 20.00 | 11.60 | 13.60 | 0.00 | - | - | 10 | 20.52% |
© 2024 Yahoo. Todos los derechos reservados.