U.S. markets open in 3 hours 53 minutes

ConocoPhillips (COP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
118.19-2.22 (-1.84%)
Al cierre: 04:00PM EDT
117.99 -0.20 (-0.17%)
Antes de la apertura del mercado: 05:20AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240524C000700002024-04-22 3:20PM EDT70.0060.180.000.000.00--00.00%
COP240524C001050002024-04-29 3:02PM EDT105.0025.050.000.000.00-100.00%
COP240524C001150002024-05-22 12:13PM EDT115.002.970.000.000.00-100.00%
COP240524C001180002024-05-22 3:46PM EDT118.000.840.000.000.00-4600.00%
COP240524C001190002024-05-22 3:47PM EDT119.000.440.000.000.00-15903.13%
COP240524C001200002024-05-22 3:58PM EDT120.000.270.000.000.00-18406.25%
COP240524C001210002024-05-22 3:49PM EDT121.000.110.000.000.00-12206.25%
COP240524C001220002024-05-22 3:26PM EDT122.000.050.000.000.00-125012.50%
COP240524C001230002024-05-22 3:19PM EDT123.000.030.000.000.00-109012.50%
COP240524C001240002024-05-22 3:19PM EDT124.000.020.000.000.00-108012.50%
COP240524C001250002024-05-22 10:15AM EDT125.000.020.000.000.00-19025.00%
COP240524C001260002024-05-22 9:34AM EDT126.000.010.000.000.00-6025.00%
COP240524C001270002024-05-21 11:43AM EDT127.000.030.000.000.00-301025.00%
COP240524C001280002024-05-22 9:34AM EDT128.000.010.000.000.00-5025.00%
COP240524C001290002024-05-20 11:19AM EDT129.000.020.000.000.00-2025.00%
COP240524C001300002024-05-21 12:43PM EDT130.000.010.000.000.00-24025.00%
COP240524C001310002024-05-17 3:59PM EDT131.000.020.000.000.00-1025.00%
COP240524C001320002024-05-17 1:29PM EDT132.000.010.000.000.00-1025.00%
COP240524C001330002024-05-21 10:46AM EDT133.000.010.000.000.00-5050.00%
COP240524C001340002024-05-21 12:30PM EDT134.000.010.000.000.00-10050.00%
COP240524C001350002024-05-21 12:31PM EDT135.000.010.000.000.00-5050.00%
COP240524C001360002024-04-23 1:39PM EDT136.001.420.000.000.00-21050.00%
COP240524C001370002024-05-20 10:10AM EDT137.000.010.000.000.00-4050.00%
COP240524C001380002024-04-17 9:56AM EDT138.001.350.010.220.00-14110.16%
COP240524C001390002024-04-26 12:11PM EDT139.000.740.000.000.00-1050.00%
COP240524C001400002024-05-13 9:30AM EDT140.000.010.000.000.00-1050.00%
COP240524C001410002024-05-02 3:06PM EDT141.000.050.000.000.00-1050.00%
COP240524C001420002024-04-25 2:48PM EDT142.000.440.000.000.00-1050.00%
COP240524C001430002024-04-12 2:23PM EDT143.001.120.000.950.00-13170.90%
COP240524C001440002024-04-25 3:32PM EDT144.000.320.000.000.00--050.00%
COP240524C001450002024-05-02 10:16AM EDT145.000.030.000.000.00-1050.00%
COP240524C001460002024-04-22 10:17AM EDT146.000.220.000.000.00--050.00%
COP240524C001500002024-04-29 3:49PM EDT150.000.060.000.000.00--050.00%
COP240524C001550002024-04-19 11:10AM EDT155.000.100.002.000.00-22264.45%
COP240524C001600002024-04-10 9:35AM EDT160.000.130.000.000.00--3050.00%
COP240524C001650002024-05-07 10:57AM EDT165.000.010.000.000.00--050.00%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240524P001000002024-05-16 3:31PM EDT100.000.010.000.000.00--050.00%
COP240524P001040002024-05-20 9:52AM EDT104.000.010.000.000.00-5050.00%
COP240524P001100002024-05-20 10:08AM EDT110.000.030.000.000.00-8025.00%
COP240524P001110002024-05-22 3:27PM EDT111.000.030.000.000.00-516025.00%
COP240524P001120002024-05-22 3:39PM EDT112.000.040.000.000.00-32012.50%
COP240524P001130002024-05-22 11:57AM EDT113.000.050.000.000.00-1012.50%
COP240524P001140002024-05-20 10:45AM EDT114.000.030.000.000.00-1012.50%
COP240524P001150002024-05-22 3:54PM EDT115.000.160.000.000.00-3012.50%
COP240524P001160002024-05-22 3:41PM EDT116.000.300.000.000.00-1506.25%
COP240524P001170002024-05-22 3:49PM EDT117.000.590.000.000.00-17003.13%
COP240524P001180002024-05-22 3:49PM EDT118.000.990.000.000.00-29100.78%
COP240524P001190002024-05-22 3:47PM EDT119.001.650.000.000.00-8700.00%
COP240524P001200002024-05-22 3:47PM EDT120.002.490.000.000.00-5000.00%
COP240524P001210002024-05-22 2:35PM EDT121.003.050.000.000.00-2300.00%
COP240524P001220002024-05-22 2:58PM EDT122.004.470.000.000.00-2400.00%
COP240524P001230002024-05-22 3:54PM EDT123.005.140.000.000.00-200.00%
COP240524P001240002024-05-22 3:47PM EDT124.006.950.000.000.00-46600.00%
COP240524P001250002024-05-22 3:47PM EDT125.007.150.000.000.00-33000.00%
COP240524P001260002024-05-22 3:47PM EDT126.008.500.000.000.00-7800.00%
COP240524P001270002024-05-22 2:41PM EDT127.0010.200.000.000.00-500.00%
COP240524P001280002024-05-22 3:47PM EDT128.0011.050.000.000.00-8900.00%
COP240524P001290002024-05-22 3:47PM EDT129.0012.400.000.000.00-10600.00%
COP240524P001300002024-05-22 3:47PM EDT130.0012.900.000.000.00-12000.00%
COP240524P001310002024-05-22 3:47PM EDT131.0013.400.000.000.00-2000.00%
COP240524P001320002024-05-22 3:47PM EDT132.0014.200.000.000.00-8600.00%
COP240524P001330002024-05-22 2:41PM EDT133.0015.400.000.000.00-500.00%
COP240524P001340002024-05-03 3:05PM EDT134.0012.850.000.000.00-200.00%
COP240524P001350002024-05-22 2:41PM EDT135.0017.500.000.000.00-1300.00%
COP240524P001360002024-05-22 2:41PM EDT136.0018.350.000.000.00-400.00%
COP240524P001370002024-05-01 9:30AM EDT137.0012.270.000.000.00-100.00%
COP240524P001400002024-04-22 2:57PM EDT140.0010.950.000.000.00--00.00%