COP - ConocoPhillips

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP230609C000900002023-05-15 9:31AM EDT90.0010.4012.3012.900.00-191967.38%
COP230609C000960002023-06-01 9:34AM EDT96.004.156.656.900.00-5150.64%
COP230609C000970002023-05-31 3:59PM EDT97.003.905.756.050.00-101149.51%
COP230609C000980002023-06-02 9:56AM EDT98.004.304.955.15+1.54+55.80%172746.19%
COP230609C000990002023-06-02 2:29PM EDT99.004.404.154.30+1.56+54.93%4575543.46%
COP230609C001000002023-06-02 3:43PM EDT100.003.623.453.60+1.80+98.90%19738643.12%
COP230609C001010002023-06-02 3:58PM EDT101.002.822.812.91+1.48+110.45%2762,31241.70%
COP230609C001020002023-06-02 3:58PM EDT102.002.232.232.32+0.87+63.97%72361440.97%
COP230609C001030002023-06-02 3:54PM EDT103.001.721.731.81+0.93+117.72%1751,97940.36%
COP230609C001040002023-06-02 3:54PM EDT104.001.321.311.39+0.52+65.00%84917040.04%
COP230609C001050002023-06-02 3:54PM EDT105.000.980.961.04+0.55+127.91%19185939.70%
COP230609C001060002023-06-02 3:59PM EDT106.000.710.700.77+0.31+77.50%16613539.65%
COP230609C001070002023-06-02 3:42PM EDT107.000.550.490.56+0.26+89.66%19318239.65%
COP230609C001080002023-06-02 2:47PM EDT108.000.380.350.40+0.19+100.00%468439.70%
COP230609C001090002023-06-02 3:49PM EDT109.000.260.240.28+0.11+73.33%3459639.75%
COP230609C001100002023-06-02 3:56PM EDT110.000.200.160.20+0.10+100.00%20787640.14%
COP230609C001110002023-06-02 1:06PM EDT111.000.090.110.150.00-19741.11%
COP230609C001120002023-06-02 1:43PM EDT112.000.070.060.28+0.01+16.67%11,11951.47%
COP230609C001130002023-06-01 12:09PM EDT113.000.050.030.140.00-251547.27%
COP230609C001140002023-06-02 3:35PM EDT114.000.080.020.26-0.33-80.49%2350.59%
COP230609C001150002023-06-02 10:14AM EDT115.000.030.020.16-0.07-70.00%850755.27%
COP230609C001160002023-05-25 12:07PM EDT116.000.020.010.10-0.07-77.78%440053.52%
COP230609C001200002023-06-01 1:25PM EDT120.000.020.000.150.00-515362.11%
COP230609C001450002023-05-17 9:30AM EDT145.000.500.000.090.00--10112.50%
COP230609C001500002023-05-17 9:30AM EDT150.000.500.000.090.00--11121.88%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP230609P000650002023-05-03 11:48AM EDT65.000.070.000.010.00-11118.75%
COP230609P000750002023-05-10 10:06AM EDT75.000.160.000.040.00-2496.09%
COP230609P000800002023-05-31 11:27AM EDT80.000.040.000.050.00-11279.69%
COP230609P000850002023-05-31 11:29AM EDT85.000.070.000.080.00-42766.41%
COP230609P000860002023-06-01 1:32PM EDT86.000.030.000.040.00-115157.03%
COP230609P000870002023-06-02 10:38AM EDT87.000.210.000.02+0.12+133.33%106950.00%
COP230609P000880002023-06-02 3:09PM EDT88.000.020.020.22-0.12-85.71%112366.02%
COP230609P000890002023-06-02 11:37AM EDT89.000.050.020.06-0.06-54.55%104751.56%
COP230609P000900002023-06-02 12:51PM EDT90.000.050.010.19-0.10-66.67%24755.86%
COP230609P000910002023-06-01 9:57AM EDT91.000.320.020.210.00-11253.32%
COP230609P000920002023-06-02 11:36AM EDT92.000.100.030.22-0.09-47.37%101750.00%
COP230609P000930002023-06-01 2:38PM EDT93.000.120.060.27-0.13-52.00%334654.69%
COP230609P000940002023-06-02 3:38PM EDT94.000.130.130.17-0.17-56.67%288444.73%
COP230609P000950002023-06-02 3:55PM EDT95.000.230.190.23-0.23-50.00%2022043.46%
COP230609P000960002023-06-02 3:06PM EDT96.000.250.270.32-0.37-59.68%308442.58%
COP230609P000970002023-06-02 3:42PM EDT97.000.390.380.44-0.66-62.86%524741.70%
COP230609P000980002023-06-02 3:23PM EDT98.000.490.540.60-0.78-61.42%375940.87%
COP230609P000990002023-06-02 2:32PM EDT99.000.670.750.84-0.86-56.21%7910540.87%
COP230609P001000002023-06-02 3:58PM EDT100.001.091.021.09-1.05-49.07%3639839.70%
COP230609P001010002023-06-02 3:23PM EDT101.001.231.361.43-1.36-52.51%14343139.11%
COP230609P001020002023-06-02 3:47PM EDT102.001.861.791.84-1.01-35.19%66934338.48%
COP230609P001030002023-06-02 3:54PM EDT103.002.332.292.34-0.97-29.39%839338.04%
COP230609P001040002023-06-02 2:50PM EDT104.002.612.852.92-1.99-43.26%544737.65%
COP230609P001050002023-06-02 2:29PM EDT105.003.353.503.60-1.80-34.95%31137.74%
COP230609P001060002023-05-31 9:47AM EDT106.006.604.204.400.00-31439.16%
COP230609P001070002023-05-17 12:46PM EDT107.007.124.955.200.00--2239.36%
COP230609P001090002023-05-16 12:54PM EDT109.0010.886.607.150.00-424347.46%
COP230609P001100002023-05-10 9:37AM EDT110.009.807.558.000.00--046.58%
COP230609P001120002023-05-17 10:00AM EDT112.0012.969.509.900.00--050.10%
COP230609P001140002023-05-08 3:59PM EDT114.0013.7511.4512.100.00--066.41%