U.S. markets closed

ConocoPhillips (COP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
130.25-0.95 (-0.72%)
Al cierre: 04:00PM EDT
130.01 -0.24 (-0.18%)
Fuera de horario: 04:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP261218C000550002024-04-02 9:50AM EDT55.0075.2373.0078.000.00-1141.72%
COP261218C000600002024-02-14 11:28AM EDT60.0051.9059.0064.000.00-15230.00%
COP261218C000650002024-01-16 4:58PM EDT65.0045.2546.5051.500.00--100.00%
COP261218C000700002024-04-02 9:50AM EDT70.0062.2361.2065.000.00-1437.78%
COP261218C000750002024-04-11 12:54PM EDT75.0059.9056.5061.500.00-1438.24%
COP261218C000800002024-01-18 3:32PM EDT80.0034.1035.5040.000.00-15270.00%
COP261218C000850002024-03-25 12:35PM EDT85.0047.0750.5053.150.00-31035.19%
COP261218C000900002024-01-16 10:45AM EDT90.0030.5329.5034.150.00--00.00%
COP261218C000950002024-04-04 1:43PM EDT95.0045.8543.9547.300.00-1236.08%
COP261218C001050002024-01-16 10:58AM EDT105.0022.1921.6526.300.00--110.55%
COP261218C001100002024-04-10 9:30AM EDT110.0036.7835.0536.700.00-24032.69%
COP261218C001150002024-04-11 10:20AM EDT115.0033.8532.3034.200.00-11332.71%
COP261218C001200002024-02-21 12:12PM EDT120.0018.7522.0027.000.00-5326.50%
COP261218C001250002024-04-11 1:33PM EDT125.0029.7727.3528.750.00-24131.58%
COP261218C001300002024-04-01 12:23PM EDT130.0023.4024.9026.350.00-14031.18%
COP261218C001350002024-04-05 11:14AM EDT135.0024.2523.0524.000.00-520730.68%
COP261218C001400002024-04-15 1:08PM EDT140.0021.5721.0022.05-1.41-6.14%19030.50%
COP261218C001450002024-04-12 9:34AM EDT145.0021.6319.1020.250.00-1930.35%
COP261218C001500002024-04-11 10:54AM EDT150.0017.9817.1018.600.00-2930.23%
COP261218C001550002024-04-15 12:02PM EDT155.0016.7015.8517.05+4.60+38.02%3030.08%
COP261218C001600002024-04-01 2:42PM EDT160.0013.4714.0015.450.00-6129.75%
COP261218C001650002024-04-04 12:15PM EDT165.0013.3312.7014.350.00-6029.89%
COP261218C001700002024-04-08 3:45PM EDT170.0012.8411.7012.900.00-35229.48%
COP261218C001750002024-04-08 3:45PM EDT175.0011.5410.5011.750.00-3329.33%
COP261218C001800002024-04-08 3:10PM EDT180.0010.679.6010.700.00-15029.19%
COP261218C001850002024-04-10 1:59PM EDT185.0010.008.459.750.00-52129.07%
Opciones de ventapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP261218P000550002024-01-24 10:43AM EDT55.003.050.212.610.00-306841.18%
COP261218P000650002024-04-12 2:31PM EDT65.002.400.632.760.00-1734.86%
COP261218P000700002024-04-02 9:30AM EDT70.002.761.034.250.00-2436.41%
COP261218P000750002024-03-14 9:56AM EDT75.004.202.074.250.00-5633.23%
COP261218P000800002024-03-06 10:38AM EDT80.006.503.954.500.00-260930.87%
COP261218P000850002024-02-20 10:38AM EDT85.008.003.508.000.00-5735.43%
COP261218P000900002024-04-08 11:57AM EDT90.005.755.807.450.00-54931.22%
COP261218P000950002024-03-05 12:14PM EDT95.0010.156.657.550.00-815428.43%
COP261218P001000002024-01-16 4:12PM EDT100.0015.6011.0016.000.00-535538.95%
COP261218P001050002024-03-25 3:09PM EDT105.0010.908.4012.150.00-1029.80%
COP261218P001100002024-03-05 2:45PM EDT110.0016.9010.4513.050.00-1227.97%
COP261218P001150002024-04-02 10:34AM EDT115.0012.7012.5014.200.00-353526.42%
COP261218P001200002024-04-02 2:03PM EDT120.0015.6014.3015.800.00-11625.33%
COP261218P001250002024-04-03 1:21PM EDT125.0016.9016.0018.200.00-1525.06%
COP261218P001300002024-04-04 10:00AM EDT130.0018.6018.1520.600.00-4724.58%
COP261218P001350002024-04-04 1:05PM EDT135.0021.0021.3524.250.00-5525.37%