ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618C00070000 | 2024-06-12 2:44PM EDT | 70.00 | 45.05 | 43.00 | 47.50 | 0.00 | - | 1 | 2 | 35.29% |
| COP260618C00075000 | 2024-08-26 10:16AM EDT | 75.00 | 42.70 | 33.05 | 37.70 | 0.00 | - | 3 | 33 | 0.00% |
| COP260618C00080000 | 2024-10-02 10:25AM EDT | 80.00 | 34.54 | 37.10 | 39.00 | 0.00 | - | 1 | 4 | 32.56% |
| COP260618C00085000 | 2024-06-10 3:07PM EDT | 85.00 | 35.85 | 31.00 | 35.50 | 0.00 | - | - | 1 | 32.72% |
| COP260618C00090000 | 2024-10-04 12:57PM EDT | 90.00 | 30.33 | 28.70 | 31.30 | +6.07 | +25.02% | 3 | 4 | 30.68% |
| COP260618C00095000 | 2024-09-10 2:57PM EDT | 95.00 | 19.25 | 26.80 | 27.95 | 0.00 | - | 2 | 2 | 30.26% |
| COP260618C00100000 | 2024-09-13 1:23PM EDT | 100.00 | 16.25 | 23.90 | 25.00 | 0.00 | - | 1 | 22 | 30.20% |
| COP260618C00105000 | 2024-09-12 11:21AM EDT | 105.00 | 13.90 | 21.00 | 21.95 | 0.00 | - | 5 | 21 | 29.51% |
| COP260618C00110000 | 2024-09-25 10:58AM EDT | 110.00 | 13.48 | 17.65 | 19.25 | 0.00 | - | 1 | 9 | 29.06% |
| COP260618C00115000 | 2024-09-03 2:28PM EDT | 115.00 | 13.50 | 12.90 | 17.00 | 0.00 | - | 11 | 6 | 29.01% |
| COP260618C00120000 | 2024-10-04 3:54PM EDT | 120.00 | 13.90 | 13.45 | 14.65 | +3.45 | +33.01% | 5 | 77 | 28.41% |
| COP260618C00125000 | 2024-09-24 1:07PM EDT | 125.00 | 8.50 | 11.55 | 12.50 | 0.00 | - | 2 | 513 | 27.80% |
| COP260618C00130000 | 2024-09-18 9:47AM EDT | 130.00 | 7.50 | 9.80 | 10.90 | 0.00 | - | 5 | 92 | 27.77% |
| COP260618C00135000 | 2024-09-19 2:22PM EDT | 135.00 | 6.35 | 7.20 | 9.25 | 0.00 | - | 3 | 22 | 27.34% |
| COP260618C00140000 | 2024-08-05 10:03AM EDT | 140.00 | 4.20 | 4.00 | 6.70 | 0.00 | - | 13 | 18 | 24.91% |
| COP260618C00145000 | 2024-10-04 9:30AM EDT | 145.00 | 6.00 | 5.60 | 6.85 | +1.50 | +33.33% | 5 | 8 | 27.15% |
| COP260618C00150000 | 2024-10-01 1:15PM EDT | 150.00 | 3.55 | 3.35 | 5.65 | 0.00 | - | 3 | 3 | 26.61% |
| COP260618C00155000 | 2024-06-05 12:32PM EDT | 155.00 | 5.10 | 2.04 | 6.85 | 0.00 | - | 5 | 5 | 30.68% |
| COP260618C00160000 | 2024-02-14 10:52AM EDT | 160.00 | 5.00 | 7.55 | 8.70 | 0.00 | - | 5 | 10 | 35.87% |
| COP260618C00165000 | 2024-07-23 2:08PM EDT | 165.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 2 | 13 | 29.27% |
| COP260618C00170000 | 2024-07-30 2:09PM EDT | 170.00 | 1.74 | 0.00 | 3.80 | 0.00 | - | 2 | 99 | 28.52% |
| COP260618C00175000 | 2024-09-17 12:35PM EDT | 175.00 | 1.34 | 0.00 | 2.59 | 0.00 | - | 9 | 11 | 26.54% |
| COP260618C00200000 | 2024-09-24 11:14AM EDT | 200.00 | 0.04 | 0.32 | 2.87 | 0.00 | - | 2 | 17 | 32.75% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618P00055000 | 2024-09-10 2:21PM EDT | 55.00 | 1.89 | 0.10 | 4.80 | 0.00 | - | 2 | 76 | 56.90% |
| COP260618P00060000 | 2024-09-06 11:14AM EDT | 60.00 | 1.37 | 0.70 | 4.95 | 0.00 | - | 5 | 9 | 52.06% |
| COP260618P00065000 | 2024-01-29 12:56PM EDT | 65.00 | 3.40 | 0.54 | 4.80 | 0.00 | - | - | 1 | 46.52% |
| COP260618P00070000 | 2024-06-10 3:06PM EDT | 70.00 | 2.31 | 0.00 | 4.90 | 0.00 | - | 2 | 0 | 42.26% |
| COP260618P00080000 | 2024-09-25 1:28PM EDT | 80.00 | 4.15 | 1.66 | 3.85 | 0.00 | - | 5 | 211 | 30.77% |
| COP260618P00085000 | 2024-09-23 12:55PM EDT | 85.00 | 4.95 | 2.81 | 4.75 | 0.00 | - | 4 | 71 | 29.60% |
| COP260618P00090000 | 2024-09-06 2:39PM EDT | 90.00 | 7.45 | 5.25 | 5.90 | 0.00 | - | 5 | 260 | 28.70% |
| COP260618P00095000 | 2024-10-01 9:30AM EDT | 95.00 | 10.65 | 6.60 | 7.35 | 0.00 | - | 1 | 82 | 28.05% |
| COP260618P00100000 | 2024-09-30 2:35PM EDT | 100.00 | 11.30 | 7.80 | 9.20 | 0.00 | - | 16 | 507 | 27.78% |
| COP260618P00105000 | 2024-10-01 9:30AM EDT | 105.00 | 14.45 | 9.80 | 10.75 | 0.00 | - | 1 | 421 | 26.50% |
| COP260618P00110000 | 2024-09-11 2:46PM EDT | 110.00 | 16.56 | 11.80 | 13.25 | 0.00 | - | 1 | 13 | 26.54% |
| COP260618P00115000 | 2024-08-27 1:52PM EDT | 115.00 | 15.05 | 19.40 | 21.20 | 0.00 | - | 2 | 21 | 35.44% |
| COP260618P00120000 | 2024-08-27 1:53PM EDT | 120.00 | 17.65 | 22.35 | 24.65 | 0.00 | - | 24 | 75 | 36.10% |
| COP260618P00130000 | 2024-06-07 10:25AM EDT | 130.00 | 23.62 | 21.00 | 26.00 | 0.00 | - | 5 | 5 | 27.20% |
| COP260618P00135000 | 2024-05-22 3:54PM EDT | 135.00 | 24.01 | 26.05 | 30.50 | 0.00 | - | - | 1 | 28.75% |
© 2024 Yahoo. Todos los derechos reservados.