ConocoPhillips (COP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231215C00070000 | 2023-11-22 9:40AM EST | 70.00 | 43.05 | 41.00 | 43.40 | 0.00 | - | - | 1 | 175.39% |
| COP231215C00090000 | 2023-11-24 12:34PM EST | 90.00 | 26.15 | 20.75 | 23.40 | 0.00 | - | 1 | 4 | 59.38% |
| COP231215C00095000 | 2023-12-01 2:07PM EST | 95.00 | 21.07 | 15.80 | 18.45 | 0.00 | - | 3 | 8 | 61.72% |
| COP231215C00100000 | 2023-12-04 3:29PM EST | 100.00 | 14.75 | 11.20 | 13.45 | 0.00 | - | 3 | 25 | 60.35% |
| COP231215C00102000 | 2023-12-06 11:04AM EST | 102.00 | 10.00 | 9.15 | 11.40 | +0.92 | +10.13% | 5 | 5 | 87.16% |
| COP231215C00104000 | 2023-12-06 11:29AM EST | 104.00 | 7.11 | 6.70 | 9.50 | 0.00 | - | 2 | 1 | 78.17% |
| COP231215C00105000 | 2023-12-08 10:44AM EST | 105.00 | 6.98 | 6.60 | 8.60 | +0.18 | +2.65% | 10 | 26 | 74.61% |
| COP231215C00108000 | 2023-12-06 12:16PM EST | 108.00 | 3.25 | 3.60 | 4.60 | 0.00 | - | 4 | 4 | 34.03% |
| COP231215C00109000 | 2023-12-08 9:41AM EST | 109.00 | 3.40 | 3.20 | 3.75 | +0.30 | +9.68% | 2 | 27 | 32.13% |
| COP231215C00110000 | 2023-12-08 12:46PM EST | 110.00 | 2.47 | 2.62 | 2.93 | +0.13 | +5.56% | 381 | 2,951 | 29.88% |
| COP231215C00111000 | 2023-12-08 12:53PM EST | 111.00 | 2.09 | 2.09 | 2.23 | +0.19 | +10.00% | 72 | 372 | 28.76% |
| COP231215C00112000 | 2023-12-08 3:31PM EST | 112.00 | 1.40 | 1.48 | 1.57 | +0.10 | +7.69% | 174 | 316 | 26.78% |
| COP231215C00113000 | 2023-12-08 3:44PM EST | 113.00 | 1.00 | 1.04 | 1.10 | +0.04 | +4.17% | 80 | 333 | 26.42% |
| COP231215C00114000 | 2023-12-08 3:59PM EST | 114.00 | 0.76 | 0.68 | 0.74 | +0.12 | +18.75% | 212 | 469 | 26.17% |
| COP231215C00115000 | 2023-12-08 3:59PM EST | 115.00 | 0.48 | 0.42 | 0.50 | +0.06 | +14.29% | 1,057 | 3,050 | 26.56% |
| COP231215C00116000 | 2023-12-08 3:53PM EST | 116.00 | 0.28 | 0.24 | 0.47 | -0.06 | -17.65% | 324 | 369 | 30.66% |
| COP231215C00117000 | 2023-12-08 3:53PM EST | 117.00 | 0.18 | 0.04 | 0.22 | -0.01 | -5.26% | 333 | 1,054 | 27.64% |
| COP231215C00118000 | 2023-12-08 1:47PM EST | 118.00 | 0.12 | 0.12 | 0.15 | -0.01 | -7.69% | 29 | 722 | 28.52% |
| COP231215C00119000 | 2023-12-08 2:46PM EST | 119.00 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 11 | 390 | 29.79% |
| COP231215C00120000 | 2023-12-08 3:36PM EST | 120.00 | 0.04 | 0.05 | 0.08 | -0.05 | -55.56% | 415 | 4,600 | 31.06% |
| COP231215C00121000 | 2023-12-07 3:45PM EST | 121.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 4 | 176 | 32.23% |
| COP231215C00122000 | 2023-12-06 10:31AM EST | 122.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 3 | 661 | 36.91% |
| COP231215C00123000 | 2023-12-07 12:20PM EST | 123.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 233 | 226 | 38.87% |
| COP231215C00124000 | 2023-12-05 12:46PM EST | 124.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 9 | 41.60% |
| COP231215C00125000 | 2023-12-08 3:36PM EST | 125.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 439 | 3,192 | 39.06% |
| COP231215C00126000 | 2023-12-07 3:08PM EST | 126.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 5 | 50.78% |
| COP231215C00127000 | 2023-11-20 3:35PM EST | 127.00 | 0.27 | 0.00 | 0.17 | 0.00 | - | - | 7 | 51.17% |
| COP231215C00128000 | 2023-11-22 10:07AM EST | 128.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | - | 1 | 53.71% |
| COP231215C00130000 | 2023-12-07 1:56PM EST | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 2,064 | 48.05% |
| COP231215C00131000 | 2023-12-04 10:52AM EST | 131.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 51 | 50.00% |
| COP231215C00132000 | 2023-11-30 12:29PM EST | 132.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 100 | 63.28% |
| COP231215C00133000 | 2023-11-30 12:33PM EST | 133.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 30 | 41 | 65.63% |
| COP231215C00134000 | 2023-11-28 3:54PM EST | 134.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 11 | 68.16% |
| COP231215C00135000 | 2023-12-07 1:56PM EST | 135.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 2,108 | 70.51% |
| COP231215C00136000 | 2023-11-28 3:55PM EST | 136.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 20 | 72.66% |
| COP231215C00137000 | 2023-11-27 11:35AM EST | 137.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 75.00% |
| COP231215C00139000 | 2023-11-28 10:24AM EST | 139.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 6 | 79.69% |
| COP231215C00140000 | 2023-12-08 12:40PM EST | 140.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 4 | 1,453 | 76.56% |
| COP231215C00145000 | 2023-11-14 11:12AM EST | 145.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 30 | 356 | 92.58% |
| COP231215C00150000 | 2023-11-20 9:52AM EST | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 89.06% |
| COP231215C00155000 | 2023-10-26 9:34AM EST | 155.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 89.06% |
| COP231215C00160000 | 2023-11-09 2:26PM EST | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,100 | 1,117 | 106.25% |
| COP231215C00170000 | 2023-10-18 8:55AM EST | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 500 | 50.00% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231215P00065000 | 2023-09-29 10:06AM EST | 65.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 165.63% |
| COP231215P00075000 | 2023-11-01 11:18AM EST | 75.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 112.50% |
| COP231215P00085000 | 2023-12-07 1:11PM EST | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 87.50% |
| COP231215P00090000 | 2023-11-27 11:35AM EST | 90.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 116 | 72.66% |
| COP231215P00095000 | 2023-12-07 3:08PM EST | 95.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 124 | 56.64% |
| COP231215P00100000 | 2023-12-08 1:47PM EST | 100.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 26 | 990 | 44.14% |
| COP231215P00101000 | 2023-12-05 2:32PM EST | 101.00 | 0.05 | 0.03 | 0.20 | +0.01 | +25.00% | 1 | 7 | 53.13% |
| COP231215P00102000 | 2023-12-08 11:01AM EST | 102.00 | 0.06 | 0.00 | 0.06 | -0.03 | -33.33% | 259 | 117 | 38.87% |
| COP231215P00103000 | 2023-12-08 3:36PM EST | 103.00 | 0.05 | 0.05 | 0.07 | -0.15 | -75.00% | 21 | 108 | 36.33% |
| COP231215P00104000 | 2023-12-08 3:13PM EST | 104.00 | 0.08 | 0.00 | 0.09 | -0.10 | -55.56% | 35 | 21 | 34.57% |
| COP231215P00105000 | 2023-12-08 3:53PM EST | 105.00 | 0.11 | 0.09 | 0.13 | -0.12 | -52.17% | 2 | 787 | 33.40% |
| COP231215P00106000 | 2023-12-08 3:53PM EST | 106.00 | 0.14 | 0.10 | 0.31 | -0.18 | -56.25% | 195 | 41 | 37.16% |
| COP231215P00107000 | 2023-12-08 3:53PM EST | 107.00 | 0.20 | 0.19 | 0.37 | -0.27 | -57.45% | 484 | 471 | 34.52% |
| COP231215P00108000 | 2023-12-08 3:53PM EST | 108.00 | 0.30 | 0.29 | 0.47 | -0.33 | -52.38% | 729 | 322 | 32.47% |
| COP231215P00109000 | 2023-12-08 3:59PM EST | 109.00 | 0.47 | 0.44 | 0.48 | -0.44 | -48.35% | 40 | 577 | 27.54% |
| COP231215P00110000 | 2023-12-08 3:56PM EST | 110.00 | 0.68 | 0.65 | 0.69 | -0.55 | -44.72% | 747 | 6,204 | 26.47% |
| COP231215P00111000 | 2023-12-08 3:59PM EST | 111.00 | 0.93 | 0.95 | 1.01 | -0.75 | -44.64% | 67 | 280 | 26.03% |
| COP231215P00112000 | 2023-12-08 3:59PM EST | 112.00 | 1.40 | 1.37 | 1.42 | -0.76 | -35.19% | 154 | 337 | 25.39% |
| COP231215P00113000 | 2023-12-08 3:59PM EST | 113.00 | 1.94 | 1.87 | 1.96 | -0.87 | -30.96% | 81 | 475 | 25.15% |
| COP231215P00114000 | 2023-12-07 3:02PM EST | 114.00 | 3.54 | 2.44 | 2.84 | 0.00 | - | 7 | 570 | 29.49% |
| COP231215P00115000 | 2023-12-08 3:01PM EST | 115.00 | 3.70 | 3.20 | 4.10 | -0.70 | -15.91% | 33 | 2,452 | 40.48% |
| COP231215P00116000 | 2023-12-08 1:40PM EST | 116.00 | 4.25 | 4.05 | 4.45 | -0.90 | -17.48% | 9 | 595 | 31.93% |
| COP231215P00117000 | 2023-12-06 9:36AM EST | 117.00 | 5.27 | 4.85 | 6.00 | 0.00 | - | 1 | 214 | 49.37% |
| COP231215P00118000 | 2023-12-01 1:39PM EST | 118.00 | 3.10 | 5.75 | 7.05 | 0.00 | - | 43 | 41 | 55.47% |
| COP231215P00119000 | 2023-12-01 1:30PM EST | 119.00 | 3.85 | 5.80 | 7.75 | 0.00 | - | 65 | 18 | 53.17% |
| COP231215P00120000 | 2023-12-07 10:25AM EST | 120.00 | 8.75 | 7.10 | 8.90 | 0.00 | - | 6 | 795 | 61.38% |
| COP231215P00121000 | 2023-12-08 3:14PM EST | 121.00 | 9.45 | 8.00 | 10.60 | +4.90 | +107.69% | 2 | 1 | 82.18% |
| COP231215P00124000 | 2023-11-24 10:05AM EST | 124.00 | 7.76 | 11.05 | 13.45 | 0.00 | - | 1 | 0 | 56.74% |
| COP231215P00125000 | 2023-12-06 2:20PM EST | 125.00 | 14.67 | 11.65 | 13.85 | 0.00 | - | 73 | 17 | 80.81% |
| COP231215P00130000 | 2023-11-13 12:14PM EST | 130.00 | 14.70 | 16.65 | 19.55 | 0.00 | - | 6 | 0 | 66.50% |
| COP231215P00135000 | 2023-10-19 1:03PM EST | 135.00 | 10.45 | 20.10 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.