U.S. markets closed

ConocoPhillips (COP)

NYSE - NYSE Precio retrasado. 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:120.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240301C001200002024-02-23 3:23PM EST2024-03-010.050.020.04-0.02-28.57%5712526.95%
COP240308C001200002024-02-21 11:48AM EST2024-03-080.470.120.140.00-116324.02%
COP240315C001200002024-02-23 3:56PM EST2024-03-150.290.270.30-0.15-34.09%193,89023.58%
COP240322C001200002024-02-23 2:05PM EST2024-03-220.530.430.49-0.04-7.02%1118723.51%
COP240328C001200002024-02-23 12:55PM EST2024-03-280.620.580.63-0.45-42.06%684623.12%
COP240419C001200002024-02-23 3:46PM EST2024-04-191.391.261.31-0.11-7.33%845,80323.68%
COP240517C001200002024-02-23 2:07PM EST2024-05-172.352.222.26-0.25-9.62%684,68524.82%
COP240621C001200002024-02-23 2:03PM EST2024-06-213.253.053.20-0.15-4.41%311,93025.04%
COP240719C001200002024-02-23 10:17AM EST2024-07-193.703.854.00-0.45-10.84%109925.60%
COP240816C001200002024-02-23 12:33PM EST2024-08-164.604.604.85-0.51-9.98%5331526.39%
COP240920C001200002024-02-23 12:01PM EST2024-09-205.305.305.55-1.20-18.46%430026.25%
COP241220C001200002024-02-20 10:08AM EST2024-12-207.567.457.650.00-18427.25%
COP250117C001200002024-02-23 11:56AM EST2025-01-178.008.008.40-0.43-5.10%33,13727.86%
COP250620C001200002024-02-22 12:18PM EST2025-06-2011.1710.6011.100.00-26328.29%
COP260116C001200002024-02-07 10:42AM EST2026-01-1613.6611.5514.150.00-3213928.60%
COP260618C001200002024-02-15 12:01PM EST2026-06-1815.4515.2516.300.00-182029.05%
COP261218C001200002024-02-21 11:12AM EST2026-12-1818.7515.6020.350.00-5331.79%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240301P001200002024-02-07 10:10AM EST2024-03-019.757.858.900.00--044.58%
COP240308P001200002024-02-15 2:45PM EST2024-03-088.708.159.300.00-22439.31%
COP240315P001200002024-02-22 3:39PM EST2024-03-158.008.108.900.00-151,28625.73%
COP240322P001200002024-02-08 10:31AM EST2024-03-227.858.409.100.00--125.22%
COP240419P001200002024-02-16 3:40PM EST2024-04-199.718.959.150.00-13418.31%
COP240517P001200002024-02-23 1:19PM EST2024-05-179.908.0510.15+0.65+7.03%41,83221.45%
COP240621P001200002024-02-22 10:11AM EST2024-06-2111.1010.4510.90+0.30+2.78%364621.55%
COP240719P001200002024-02-22 10:08AM EST2024-07-1911.1010.9011.300.00-55221.01%
COP240816P001200002024-01-04 10:08AM EST2024-08-169.9013.7014.650.00-105230.82%
COP240920P001200002024-02-06 11:30AM EST2024-09-2014.0512.3012.650.00--1021.94%
COP241220P001200002024-02-08 9:59AM EST2024-12-2014.1013.8014.100.00-324222.10%
COP250117P001200002024-02-22 12:26PM EST2025-01-1714.2514.1516.350.00-1131,24526.59%
COP250620P001200002024-01-24 11:30AM EST2025-06-2019.1014.0016.800.00-52122.84%
COP260116P001200002024-02-01 11:03AM EST2026-01-1620.6018.3519.000.00-8222722.69%