U.S. Markets closed
F S&P 500
4,573.75 -3.00 (-0.07%) F Dow Jones
36,034.00 +24.00 (+0.07%) F Nasdaq
15,956.50 -29.00 (-0.18%) Russell 2000 Futures
1,814.10 +1.90 (+0.10%) Petróleo
75.72 -0.24 (-0.32%) Oro
2,060.20 +3.00 (+0.15%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231201C00065000 | 2023-11-22 11:59AM EST | 65.00 | 48.90 | 50.35 | 51.05 | 0.00 | - | - | 10 | 511.72% |
| COP231201C00090000 | 2023-11-17 1:48PM EST | 90.00 | 25.60 | 25.30 | 26.00 | 0.00 | - | 1 | 1 | 228.13% |
| COP231201C00104000 | 2023-11-22 10:30AM EST | 104.00 | 12.25 | 11.35 | 11.75 | +2.55 | +26.29% | 1 | 1 | 127.73% |
| COP231201C00105000 | 2023-11-28 1:00PM EST | 105.00 | 10.70 | 10.35 | 10.75 | 0.00 | - | 5 | 6 | 118.56% |
| COP231201C00108000 | 2023-11-08 11:00AM EST | 108.00 | 8.10 | 7.30 | 7.75 | +0.55 | +7.28% | 1 | 2 | 90.23% |
| COP231201C00109000 | 2023-11-08 1:08PM EST | 109.00 | 6.18 | 6.35 | 6.75 | 0.00 | - | - | 2 | 80.86% |
| COP231201C00110000 | 2023-11-30 9:39AM EST | 110.00 | 5.32 | 5.30 | 5.85 | -0.38 | -6.67% | 23 | 29 | 80.27% |
| COP231201C00111000 | 2023-11-30 2:38PM EST | 111.00 | 4.15 | 4.45 | 4.75 | +0.44 | +11.86% | 22 | 47 | 61.13% |
| COP231201C00112000 | 2023-11-29 3:48PM EST | 112.00 | 3.30 | 3.35 | 3.75 | +1.07 | +47.98% | 10 | 430 | 51.07% |
| COP231201C00113000 | 2023-11-30 2:39PM EST | 113.00 | 2.18 | 2.53 | 2.79 | +0.30 | +15.96% | 82 | 633 | 43.36% |
| COP231201C00114000 | 2023-11-30 3:23PM EST | 114.00 | 1.82 | 1.68 | 1.89 | +0.65 | +55.56% | 72 | 750 | 37.31% |
| COP231201C00115000 | 2023-11-30 3:57PM EST | 115.00 | 1.07 | 0.97 | 1.15 | +0.08 | +8.08% | 1,776 | 2,866 | 34.67% |
| COP231201C00116000 | 2023-11-30 3:50PM EST | 116.00 | 0.36 | 0.47 | 0.60 | -0.28 | -43.75% | 728 | 1,339 | 32.91% |
| COP231201C00117000 | 2023-11-30 3:44PM EST | 117.00 | 0.21 | 0.18 | 0.28 | -0.03 | -12.50% | 290 | 562 | 32.91% |
| COP231201C00118000 | 2023-11-30 3:53PM EST | 118.00 | 0.07 | 0.07 | 0.11 | -0.08 | -53.33% | 845 | 852 | 32.81% |
| COP231201C00119000 | 2023-11-30 1:01PM EST | 119.00 | 0.04 | 0.03 | 0.06 | -0.13 | -76.47% | 78 | 487 | 36.33% |
| COP231201C00120000 | 2023-11-30 2:27PM EST | 120.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 101 | 292 | 41.02% |
| COP231201C00121000 | 2023-11-30 12:19PM EST | 121.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 15 | 706 | 45.70% |
| COP231201C00122000 | 2023-11-29 10:04AM EST | 122.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 294 | 52.34% |
| COP231201C00123000 | 2023-11-28 11:32AM EST | 123.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 153 | 50.78% |
| COP231201C00124000 | 2023-11-29 2:06PM EST | 124.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 446 | 59.38% |
| COP231201C00125000 | 2023-11-30 10:07AM EST | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 479 | 62.50% |
| COP231201C00126000 | 2023-11-28 2:10PM EST | 126.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 79 | 67.19% |
| COP231201C00127000 | 2023-11-28 9:30AM EST | 127.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 73.44% |
| COP231201C00128000 | 2023-11-27 12:14PM EST | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 78.13% |
| COP231201C00129000 | 2023-11-30 12:34PM EST | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 277 | 82.81% |
| COP231201C00130000 | 2023-11-27 11:27AM EST | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 32 | 87.50% |
| COP231201C00131000 | 2023-11-27 10:36AM EST | 131.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 74 | 93.75% |
| COP231201C00132000 | 2023-11-20 11:14AM EST | 132.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 417 | 98.44% |
| COP231201C00133000 | 2023-11-24 9:49AM EST | 133.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 246 | 103.13% |
| COP231201C00134000 | 2023-11-22 3:06PM EST | 134.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 74 | 109.38% |
| COP231201C00135000 | 2023-11-17 10:52AM EST | 135.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 235 | 176 | 112.50% |
| COP231201C00137000 | 2023-10-26 8:30AM EST | 137.00 | 0.40 | 0.00 | 0.02 | 0.00 | - | - | 0 | 121.88% |
| COP231201C00138000 | 2023-11-20 10:18AM EST | 138.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 10 | 128.13% |
| COP231201C00139000 | 2023-10-23 8:45AM EST | 139.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 27 | 50.00% |
| COP231201C00140000 | 2023-11-03 8:55AM EST | 140.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 197 | 137.50% |
| COP231201C00145000 | 2023-11-03 8:55AM EST | 145.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 159.38% |
| COP231201C00150000 | 2023-10-13 8:48AM EST | 150.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | - | 15 | 187.50% |
| COP231201C00155000 | 2023-10-30 9:37AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| COP231201C00160000 | 2023-10-30 9:36AM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
Ponepor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231201P00080000 | 2023-10-30 8:43AM EST | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COP231201P00090000 | 2023-11-16 1:24PM EST | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 300 | 301 | 178.13% |
| COP231201P00095000 | 2023-11-24 12:20PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 131.25% |
| COP231201P00100000 | 2023-11-27 3:54PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 98 | 100.00% |
| COP231201P00101000 | 2023-11-27 1:54PM EST | 101.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 64 | 101.56% |
| COP231201P00102000 | 2023-11-27 12:14PM EST | 102.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 55 | 93.75% |
| COP231201P00103000 | 2023-11-29 11:44AM EST | 103.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 70 | 87.50% |
| COP231201P00104000 | 2023-11-29 11:37AM EST | 104.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 62 | 81.25% |
| COP231201P00105000 | 2023-11-30 3:56PM EST | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 131 | 75.00% |
| COP231201P00106000 | 2023-11-27 10:42AM EST | 106.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 71.88% |
| COP231201P00107000 | 2023-11-30 11:14AM EST | 107.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 71 | 266 | 64.84% |
| COP231201P00108000 | 2023-11-30 1:26PM EST | 108.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 150 | 207 | 57.81% |
| COP231201P00109000 | 2023-11-30 9:54AM EST | 109.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 5 | 156 | 50.78% |
| COP231201P00110000 | 2023-11-30 3:38PM EST | 110.00 | 0.03 | 0.01 | 0.02 | -0.22 | -88.00% | 22 | 1,000 | 46.09% |
| COP231201P00111000 | 2023-11-30 3:47PM EST | 111.00 | 0.04 | 0.02 | 0.05 | -0.34 | -89.47% | 21 | 1,644 | 45.51% |
| COP231201P00112000 | 2023-11-30 3:38PM EST | 112.00 | 0.07 | 0.03 | 0.07 | -0.64 | -90.14% | 251 | 823 | 40.04% |
| COP231201P00113000 | 2023-11-30 2:23PM EST | 113.00 | 0.21 | 0.06 | 0.11 | -0.87 | -80.56% | 52 | 849 | 34.96% |
| COP231201P00114000 | 2023-11-30 3:29PM EST | 114.00 | 0.34 | 0.18 | 0.25 | -1.22 | -78.21% | 659 | 1,198 | 33.50% |
| COP231201P00115000 | 2023-11-30 3:56PM EST | 115.00 | 0.51 | 0.43 | 0.52 | -1.69 | -76.82% | 315 | 810 | 32.03% |
| COP231201P00116000 | 2023-11-30 3:59PM EST | 116.00 | 0.90 | 0.86 | 1.04 | -1.06 | -54.08% | 307 | 187 | 33.40% |
| COP231201P00117000 | 2023-11-30 2:17PM EST | 117.00 | 2.24 | 1.52 | 1.71 | -0.86 | -27.74% | 139 | 132 | 32.91% |
| COP231201P00118000 | 2023-11-29 11:51AM EST | 118.00 | 3.99 | 2.37 | 2.66 | 0.00 | - | 2 | 45 | 41.60% |
| COP231201P00119000 | 2023-11-30 10:29AM EST | 119.00 | 2.82 | 3.35 | 3.75 | -1.68 | -37.33% | 10 | 28 | 58.20% |
| COP231201P00120000 | 2023-11-30 11:37AM EST | 120.00 | 5.90 | 4.30 | 4.80 | -0.39 | -6.20% | 2 | 15 | 51.76% |
| COP231201P00121000 | 2023-11-24 11:25AM EST | 121.00 | 5.25 | 5.30 | 5.60 | 0.00 | - | 5 | 6 | 65.63% |
| COP231201P00122000 | 2023-11-24 9:52AM EST | 122.00 | 5.77 | 6.30 | 6.65 | 0.00 | - | 1 | 2 | 56.25% |
| COP231201P00123000 | 2023-11-29 12:43PM EST | 123.00 | 8.90 | 7.10 | 7.65 | 0.00 | - | 1 | 0 | 87.70% |
| COP231201P00126000 | 2023-10-31 9:34AM EST | 126.00 | 9.40 | 10.30 | 10.70 | 0.00 | - | 2 | 0 | 89.06% |
| COP231201P00127000 | 2023-11-28 12:42PM EST | 127.00 | 11.40 | 11.25 | 11.75 | 0.00 | - | 7 | 0 | 95.70% |
| COP231201P00129000 | 2023-11-28 12:42PM EST | 129.00 | 13.40 | 13.25 | 13.65 | 0.00 | - | 2 | 0 | 90.63% |
| COP231201P00130000 | 2023-10-18 9:10AM EST | 130.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP231201P00131000 | 2023-10-19 11:04AM EST | 131.00 | 7.35 | 16.00 | 16.80 | 0.00 | - | 2 | 0 | 218.36% |
| COP231201P00133000 | 2023-10-13 12:43PM EST | 133.00 | 9.80 | 17.70 | 18.45 | 0.00 | - | - | 2 | 209.57% |
| COP231201P00155000 | 2023-11-01 1:34PM EST | 155.00 | 37.70 | 39.00 | 39.75 | 0.00 | - | 1 | 0 | 313.28% |
| COP231201P00160000 | 2023-11-01 1:30PM EST | 160.00 | 42.80 | 44.15 | 44.70 | 0.00 | - | 1 | 0 | 330.08% |
© 2023 Yahoo. Todos los derechos reservados.