U.S. markets closed

ConocoPhillips (COP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
117.25-0.40 (-0.34%)
Al cierre: 04:00PM EDT
117.25 0.00 (0.00%)
Fuera de horario: 07:49PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240531C001110002024-05-23 9:51AM EDT111.007.705.057.20+7.70--158.79%
COP240531C001140002024-05-15 10:44AM EDT114.006.853.304.600.00--149.37%
COP240531C001150002024-05-24 10:22AM EDT115.003.352.572.73+3.35-1124.12%
COP240531C001160002024-05-23 2:35PM EDT116.002.201.861.94+2.20--322.29%
COP240531C001170002024-05-24 3:59PM EDT117.001.251.231.29-0.49-28.16%1055521.24%
COP240531C001180002024-05-24 3:37PM EDT118.000.750.770.80-0.40-34.78%289120.68%
COP240531C001190002024-05-24 3:42PM EDT119.000.440.440.49-0.29-39.73%1721621.05%
COP240531C001200002024-05-24 3:30PM EDT120.000.230.220.29-0.24-51.06%7629821.53%
COP240531C001210002024-05-24 3:52PM EDT121.000.110.120.15-0.17-60.71%26417021.49%
COP240531C001220002024-05-24 3:53PM EDT122.000.070.060.09-0.13-65.00%2828022.46%
COP240531C001230002024-05-24 3:53PM EDT123.000.040.040.06-0.10-71.43%1321823.93%
COP240531C001240002024-05-24 1:54PM EDT124.000.040.020.04-0.04-50.00%1112825.20%
COP240531C001250002024-05-24 1:46PM EDT125.000.020.010.03-0.03-60.00%3116026.95%
COP240531C001260002024-05-24 9:50AM EDT126.000.030.010.03-0.02-40.00%42040629.69%
COP240531C001270002024-05-23 11:37AM EDT127.000.030.010.020.00-83230.86%
COP240531C001280002024-05-22 10:39AM EDT128.000.030.010.020.00-42833.20%
COP240531C001290002024-05-21 12:46PM EDT129.000.020.011.27-0.04-66.67%18271.19%
COP240531C001300002024-05-24 3:44PM EDT130.000.010.010.54-0.01-50.00%239660.16%
COP240531C001310002024-05-14 12:09PM EDT131.000.100.011.270.00-19578.91%
COP240531C001320002024-05-10 10:47AM EDT132.000.220.011.270.00-11182.62%
COP240531C001330002024-05-21 12:05PM EDT133.000.020.001.270.00-338186.13%
COP240531C001340002024-05-22 10:39AM EDT134.000.010.002.140.00-26104.59%
COP240531C001350002024-05-24 10:20AM EDT135.000.010.002.14-0.04-80.00%219108.40%
COP240531C001360002024-05-14 3:45PM EDT136.000.020.002.130.00-43112.01%
COP240531C001370002024-05-06 11:45AM EDT137.000.150.002.130.00-225115.72%
COP240531C001380002024-05-23 11:18AM EDT138.000.100.002.130.00-16119.34%
COP240531C001390002024-04-30 12:20PM EDT139.000.490.002.130.00-575122.90%
COP240531C001400002024-05-24 11:07AM EDT140.000.010.002.13-0.01-50.00%63126.42%
COP240531C001420002024-04-26 1:07PM EDT142.000.510.002.130.00-2323133.30%
COP240531C001430002024-05-10 1:46PM EDT143.000.010.002.130.00-425425136.67%
COP240531C001450002024-05-23 10:36AM EDT145.000.010.002.13+0.01--3143.26%
COP240531C001470002024-05-21 12:47PM EDT147.000.010.002.13+0.01--1149.71%
COP240531C001500002024-05-20 11:11AM EDT150.000.010.002.13+0.01--11158.98%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240531P000900002024-05-10 10:09AM EDT90.000.490.002.130.00-1515179.39%
COP240531P001030002024-05-24 10:38AM EDT103.000.010.011.27+0.01-20091.21%
COP240531P001050002024-05-15 9:59AM EDT105.000.050.011.270.00--1081.20%
COP240531P001060002024-05-22 2:11PM EDT106.000.020.010.03+0.02--50040.23%
COP240531P001070002024-05-24 2:31PM EDT107.000.030.020.03+0.03-1125037.11%
COP240531P001080002024-05-22 12:05PM EDT108.000.040.020.04+0.04--3035.16%
COP240531P001090002024-05-24 3:37PM EDT109.000.030.030.04+0.03-1531.84%
COP240531P001100002024-05-24 3:59PM EDT110.000.060.040.05+0.03+100.00%1140329.49%
COP240531P001110002024-05-24 3:01PM EDT111.000.070.050.07+0.07-22127.74%
COP240531P001120002024-05-24 3:27PM EDT112.000.090.080.10-0.04-30.77%12625.98%
COP240531P001130002024-05-24 3:57PM EDT113.000.130.120.15-0.06-31.58%264824.32%
COP240531P001140002024-05-24 3:15PM EDT114.000.250.200.23-0.03-10.71%18722.75%
COP240531P001150002024-05-24 3:41PM EDT115.000.360.340.39+0.01+2.86%18459021.97%
COP240531P001160002024-05-24 3:21PM EDT116.000.660.570.62-0.07-9.59%10617720.90%
COP240531P001170002024-05-24 2:25PM EDT117.001.000.920.98-0.06-5.66%5325320.12%
COP240531P001180002024-05-24 3:45PM EDT118.001.511.441.51-0.03-1.95%12520219.92%
COP240531P001190002024-05-24 1:40PM EDT119.002.172.022.30+0.02+0.93%1119022.36%
COP240531P001200002024-05-24 3:44PM EDT120.002.952.503.100.00-1820823.15%
COP240531P001210002024-05-24 1:05PM EDT121.003.402.694.10-0.52-13.27%1112127.98%
COP240531P001220002024-05-24 3:09PM EDT122.005.184.505.45+0.49+10.45%19742.09%
COP240531P001230002024-05-22 3:32PM EDT123.005.304.856.900.00-315457.91%
COP240531P001240002024-05-20 9:35AM EDT124.002.875.557.700.00-12758.20%
COP240531P001250002024-05-22 12:25PM EDT125.006.777.108.800.00-203765.53%
COP240531P001260002024-05-13 9:50AM EDT126.004.357.009.700.00-2467.63%
COP240531P001270002024-05-22 2:41PM EDT127.009.608.6010.500.00-42766.46%
COP240531P001280002024-05-01 2:47PM EDT128.005.339.6012.100.00-1187.21%
COP240531P001300002024-05-22 3:01PM EDT130.0012.7510.9514.600.00-183108.74%
COP240531P001310002024-05-07 10:20AM EDT131.007.5812.0515.650.00-5251.76%
COP240531P001320002024-04-12 3:14PM EDT132.005.608.7511.050.00-200.00%
COP240531P001330002024-05-03 10:47AM EDT133.0012.7414.9517.700.00-1083.79%
COP240531P001350002024-04-25 10:46AM EDT135.007.8515.9519.350.00--0123.93%
COP240531P001390002024-05-23 12:16PM EDT139.0020.9020.4023.30+20.90--273.63%