U.S. markets closed

ConocoPhillips (COP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
112.07+1.22 (+1.10%)
Al cierre: 04:00PM EST
112.02 -0.05 (-0.04%)
Fuera de horario: 07:51PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP231215C000700002023-11-22 9:40AM EST70.0043.0541.0043.400.00--1175.39%
COP231215C000900002023-11-24 12:34PM EST90.0026.1520.7523.400.00-1459.38%
COP231215C000950002023-12-01 2:07PM EST95.0021.0715.8018.450.00-3861.72%
COP231215C001000002023-12-04 3:29PM EST100.0014.7511.2013.450.00-32560.35%
COP231215C001020002023-12-06 11:04AM EST102.0010.009.1511.40+0.92+10.13%5587.16%
COP231215C001040002023-12-06 11:29AM EST104.007.116.709.500.00-2178.17%
COP231215C001050002023-12-08 10:44AM EST105.006.986.608.60+0.18+2.65%102674.61%
COP231215C001080002023-12-06 12:16PM EST108.003.253.604.600.00-4434.03%
COP231215C001090002023-12-08 9:41AM EST109.003.403.203.75+0.30+9.68%22732.13%
COP231215C001100002023-12-08 12:46PM EST110.002.472.622.93+0.13+5.56%3812,95129.88%
COP231215C001110002023-12-08 12:53PM EST111.002.092.092.23+0.19+10.00%7237228.76%
COP231215C001120002023-12-08 3:31PM EST112.001.401.481.57+0.10+7.69%17431626.78%
COP231215C001130002023-12-08 3:44PM EST113.001.001.041.10+0.04+4.17%8033326.42%
COP231215C001140002023-12-08 3:59PM EST114.000.760.680.74+0.12+18.75%21246926.17%
COP231215C001150002023-12-08 3:59PM EST115.000.480.420.50+0.06+14.29%1,0573,05026.56%
COP231215C001160002023-12-08 3:53PM EST116.000.280.240.47-0.06-17.65%32436930.66%
COP231215C001170002023-12-08 3:53PM EST117.000.180.040.22-0.01-5.26%3331,05427.64%
COP231215C001180002023-12-08 1:47PM EST118.000.120.120.15-0.01-7.69%2972228.52%
COP231215C001190002023-12-08 2:46PM EST119.000.080.080.11-0.03-27.27%1139029.79%
COP231215C001200002023-12-08 3:36PM EST120.000.040.050.08-0.05-55.56%4154,60031.06%
COP231215C001210002023-12-07 3:45PM EST121.000.060.040.060.00-417632.23%
COP231215C001220002023-12-06 10:31AM EST122.000.050.030.080.00-366136.91%
COP231215C001230002023-12-07 12:20PM EST123.000.040.000.070.00-23322638.87%
COP231215C001240002023-12-05 12:46PM EST124.000.060.010.070.00-1941.60%
COP231215C001250002023-12-08 3:36PM EST125.000.010.010.03-0.01-50.00%4393,19239.06%
COP231215C001260002023-12-07 3:08PM EST126.000.020.000.110.00-2550.78%
COP231215C001270002023-11-20 3:35PM EST127.000.270.000.170.00--751.17%
COP231215C001280002023-11-22 10:07AM EST128.000.160.000.170.00--153.71%
COP231215C001300002023-12-07 1:56PM EST130.000.020.000.020.00-32,06448.05%
COP231215C001310002023-12-04 10:52AM EST131.000.010.000.040.00-15150.00%
COP231215C001320002023-11-30 12:29PM EST132.000.020.000.160.00--10063.28%
COP231215C001330002023-11-30 12:33PM EST133.000.020.000.160.00-304165.63%
COP231215C001340002023-11-28 3:54PM EST134.000.030.000.160.00-101168.16%
COP231215C001350002023-12-07 1:56PM EST135.000.010.000.160.00-32,10870.51%
COP231215C001360002023-11-28 3:55PM EST136.000.020.000.160.00--2072.66%
COP231215C001370002023-11-27 11:35AM EST137.000.010.000.160.00-2375.00%
COP231215C001390002023-11-28 10:24AM EST139.000.010.000.160.00--679.69%
COP231215C001400002023-12-08 12:40PM EST140.000.010.000.10-0.01-50.00%41,45376.56%
COP231215C001450002023-11-14 11:12AM EST145.000.040.000.160.00-3035692.58%
COP231215C001500002023-11-20 9:52AM EST150.000.010.000.050.00-16289.06%
COP231215C001550002023-10-26 9:34AM EST155.000.090.000.020.00-2089.06%
COP231215C001600002023-11-09 2:26PM EST160.000.030.000.050.00-1,1001,117106.25%
COP231215C001700002023-10-18 8:55AM EST170.000.080.000.000.00--50050.00%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP231215P000650002023-09-29 10:06AM EST65.000.050.000.060.00-11165.63%
COP231215P000750002023-11-01 11:18AM EST75.000.040.000.020.00-33112.50%
COP231215P000850002023-12-07 1:11PM EST85.000.010.000.050.00-13187.50%
COP231215P000900002023-11-27 11:35AM EST90.000.010.000.060.00-211672.66%
COP231215P000950002023-12-07 3:08PM EST95.000.020.000.060.00-212456.64%
COP231215P001000002023-12-08 1:47PM EST100.000.030.000.05-0.04-57.14%2699044.14%
COP231215P001010002023-12-05 2:32PM EST101.000.050.030.20+0.01+25.00%1753.13%
COP231215P001020002023-12-08 11:01AM EST102.000.060.000.06-0.03-33.33%25911738.87%
COP231215P001030002023-12-08 3:36PM EST103.000.050.050.07-0.15-75.00%2110836.33%
COP231215P001040002023-12-08 3:13PM EST104.000.080.000.09-0.10-55.56%352134.57%
COP231215P001050002023-12-08 3:53PM EST105.000.110.090.13-0.12-52.17%278733.40%
COP231215P001060002023-12-08 3:53PM EST106.000.140.100.31-0.18-56.25%1954137.16%
COP231215P001070002023-12-08 3:53PM EST107.000.200.190.37-0.27-57.45%48447134.52%
COP231215P001080002023-12-08 3:53PM EST108.000.300.290.47-0.33-52.38%72932232.47%
COP231215P001090002023-12-08 3:59PM EST109.000.470.440.48-0.44-48.35%4057727.54%
COP231215P001100002023-12-08 3:56PM EST110.000.680.650.69-0.55-44.72%7476,20426.47%
COP231215P001110002023-12-08 3:59PM EST111.000.930.951.01-0.75-44.64%6728026.03%
COP231215P001120002023-12-08 3:59PM EST112.001.401.371.42-0.76-35.19%15433725.39%
COP231215P001130002023-12-08 3:59PM EST113.001.941.871.96-0.87-30.96%8147525.15%
COP231215P001140002023-12-07 3:02PM EST114.003.542.442.840.00-757029.49%
COP231215P001150002023-12-08 3:01PM EST115.003.703.204.10-0.70-15.91%332,45240.48%
COP231215P001160002023-12-08 1:40PM EST116.004.254.054.45-0.90-17.48%959531.93%
COP231215P001170002023-12-06 9:36AM EST117.005.274.856.000.00-121449.37%
COP231215P001180002023-12-01 1:39PM EST118.003.105.757.050.00-434155.47%
COP231215P001190002023-12-01 1:30PM EST119.003.855.807.750.00-651853.17%
COP231215P001200002023-12-07 10:25AM EST120.008.757.108.900.00-679561.38%
COP231215P001210002023-12-08 3:14PM EST121.009.458.0010.60+4.90+107.69%2182.18%
COP231215P001240002023-11-24 10:05AM EST124.007.7611.0513.450.00-1056.74%
COP231215P001250002023-12-06 2:20PM EST125.0014.6711.6513.850.00-731780.81%
COP231215P001300002023-11-13 12:14PM EST130.0014.7016.6519.550.00-6066.50%
COP231215P001350002023-10-19 1:03PM EST135.0010.4520.1021.000.00-100.00%