U.S. markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
111.51-0.71 (-0.63%)
Al cierre: 04:00PM EST
111.30 -0.21 (-0.19%)
Fuera de horario: 07:21PM EST
En dinero
Mostrar:ListaCubrir
Golpe:115.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240301C001150002024-02-23 3:46PM EST2024-03-010.330.270.31-0.24-42.11%42634122.75%
COP240308C001150002024-02-23 3:45PM EST2024-03-080.880.720.79-0.37-29.60%12210123.58%
COP240315C001150002024-02-23 3:59PM EST2024-03-151.131.131.19-0.38-25.17%42810,71023.68%
COP240322C001150002024-02-22 2:16PM EST2024-03-221.531.491.63-0.64-29.49%13324.49%
COP240328C001150002024-02-23 2:10PM EST2024-03-281.921.741.86-0.42-17.95%74424.06%
COP240419C001150002024-02-23 3:58PM EST2024-04-192.842.802.86-0.61-17.68%4622,42924.79%
COP240517C001150002024-02-23 2:04PM EST2024-05-174.204.004.10-0.25-5.62%422,04526.20%
COP240621C001150002024-02-23 1:36PM EST2024-06-215.175.005.10-0.53-9.30%677,12126.00%
COP240719C001150002024-02-23 10:46AM EST2024-07-195.805.805.95-0.35-5.69%1710626.42%
COP240816C001150002024-02-23 12:16PM EST2024-08-166.656.656.85-0.65-8.90%4255427.14%
COP240920C001150002024-02-22 11:38AM EST2024-09-207.857.407.700.00-1572927.30%
COP241220C001150002024-02-23 3:48PM EST2024-12-209.789.559.85+0.18+1.87%3735028.13%
COP250117C001150002024-02-22 3:06PM EST2025-01-1710.8010.2510.550.00-521,14528.56%
COP250620C001150002024-02-23 3:20PM EST2025-06-2013.4712.7013.20+0.47+3.62%14528.75%
COP260116C001150002024-02-21 12:01PM EST2026-01-1617.4015.6516.250.00-314429.00%
COP261218C001150002024-02-23 1:35PM EST2026-12-1820.8917.5022.50-0.36-1.69%2832.28%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240301P001150002024-02-21 1:01PM EST2024-03-012.783.553.900.00-31025.22%
COP240308P001150002024-02-21 11:12AM EST2024-03-083.303.904.100.00-11521.00%
COP240315P001150002024-02-23 11:00AM EST2024-03-154.504.254.40+0.51+12.78%12,08120.63%
COP240322P001150002024-02-07 2:21PM EST2024-03-225.654.304.700.00--220.70%
COP240419P001150002024-02-23 1:17PM EST2024-04-195.355.405.50+0.10+1.90%14861119.68%
COP240517P001150002024-02-23 2:56PM EST2024-05-176.406.656.80-0.05-0.78%721,72222.43%
COP240621P001150002024-02-23 1:59PM EST2024-06-217.507.507.65+0.22+3.02%143,03222.27%
COP240719P001150002024-02-21 10:06AM EST2024-07-198.357.958.15+0.10+1.21%812321.83%
COP240816P001150002024-02-23 10:44AM EST2024-08-169.008.758.95+0.40+4.65%281222.63%
COP240920P001150002024-02-20 3:55PM EST2024-09-2010.559.409.650.00-3619522.74%
COP241220P001150002024-02-20 10:52AM EST2024-12-2011.6511.0511.300.00-38823.10%
COP250117P001150002024-02-21 11:22AM EST2025-01-1711.0011.4511.850.00-201,59523.40%
COP250620P001150002024-02-09 11:11AM EST2025-06-2014.4513.5013.950.00-10012123.42%
COP260116P001150002024-02-21 1:27PM EST2026-01-1615.5415.2516.450.00-1314523.64%
COP260618P001150002024-01-18 11:44AM EST2026-06-1822.5517.6519.850.00-1526.44%
COP261218P001150002024-02-08 3:27PM EST2026-12-1819.2517.0021.950.00-2026.82%