U.S. markets close in 4 hours 12 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
111.67+0.06 (+0.05%)
A partir del 11:48AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:105.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240301C001050002024-02-23 11:07AM EST2024-03-016.456.406.800.00-12945.31%
COP240308C001050002024-02-05 3:13PM EST2024-03-086.856.656.850.00-11626.76%
COP240315C001050002024-02-27 10:21AM EST2024-03-157.407.057.250.00-321128.96%
COP240322C001050002024-02-01 12:42PM EST2024-03-229.007.209.200.00--546.95%
COP240419C001050002024-02-26 9:59AM EST2024-04-199.358.558.750.00-137328.69%
COP240517C001050002024-02-21 11:38AM EST2024-05-1711.349.6510.100.00-1338630.69%
COP240621C001050002024-02-22 2:57PM EST2024-06-2111.5010.5010.800.00-222528.74%
COP240719C001050002024-02-28 9:52AM EST2024-07-1912.4511.1511.45+1.20+10.67%101,10128.35%
COP240816C001050002024-02-20 1:13PM EST2024-08-1611.4912.1512.400.00-12529.32%
COP240920C001050002024-02-16 9:52AM EST2024-09-2012.9012.7513.050.00-12228.82%
COP241220C001050002024-02-14 12:13PM EST2024-12-2014.3114.7515.100.00-21329.47%
COP250117C001050002024-02-21 11:04AM EST2025-01-1716.5515.2016.150.00-11,31730.84%
COP250620C001050002024-02-20 1:53PM EST2025-06-2017.2517.8518.350.00-803229.99%
COP260116C001050002024-02-08 9:49AM EST2026-01-1621.6019.2521.500.00-37730.48%
COP260618C001050002024-02-05 2:00PM EST2026-06-1819.5522.0523.300.00-22030.40%
COP261218C001050002024-01-16 9:58AM EST2026-12-1822.1921.6526.300.00--131.86%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240301P001050002024-02-28 9:38AM EST2024-03-010.020.010.03-0.01-33.33%522934.38%
COP240308P001050002024-02-28 10:33AM EST2024-03-080.090.120.14-0.11-55.00%22325.20%
COP240315P001050002024-02-28 10:51AM EST2024-03-150.250.360.38-0.12-32.43%15,13125.24%
COP240322P001050002024-02-26 9:44AM EST2024-03-220.700.550.590.00-19124.54%
COP240328P001050002024-02-27 10:13AM EST2024-03-280.610.700.750.00-335423.95%
COP240405P001050002024-02-23 3:47PM EST2024-04-050.970.920.960.00-2223.44%
COP240419P001050002024-02-28 11:16AM EST2024-04-191.241.331.38-0.12-8.82%731,27123.46%
COP240517P001050002024-02-28 11:11AM EST2024-05-172.172.382.43-0.27-11.07%595725.15%
COP240621P001050002024-02-28 11:33AM EST2024-06-213.203.203.25-0.05-1.54%122,38824.79%
COP240719P001050002024-02-28 11:11AM EST2024-07-193.403.603.65-0.25-6.85%250323.85%
COP240816P001050002024-02-26 1:35PM EST2024-08-164.454.404.500.00-132824.92%
COP240920P001050002024-02-27 3:05PM EST2024-09-205.155.055.150.00-40198824.84%
COP241220P001050002024-02-15 10:22AM EST2024-12-207.486.806.900.00-311725.41%
COP250117P001050002024-02-27 10:39AM EST2025-01-177.347.357.450.00-11,78025.70%
COP250620P001050002024-02-27 11:55AM EST2025-06-209.409.309.600.00-12125.68%
COP260116P001050002024-02-13 1:01PM EST2026-01-1612.5411.6511.950.00-129725.50%
COP260618P001050002024-01-24 12:49PM EST2026-06-1815.6513.1014.100.00-40541426.45%
COP261218P001050002024-02-28 10:43AM EST2026-12-1814.5012.5017.00-0.40-2.68%1228.12%