ConocoPhillips (COP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:105.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230929C00105000 | 2023-08-22 3:57PM EDT | 2023-09-29 | 12.50 | 13.90 | 14.45 | 0.00 | - | 2 | 2 | 66.50% |
| COP231006C00105000 | 2023-09-12 1:54PM EDT | 2023-10-06 | 18.49 | 14.05 | 14.55 | 0.00 | - | - | 5 | 48.49% |
| COP231020C00105000 | 2023-09-18 11:42AM EDT | 2023-10-20 | 20.68 | 14.20 | 14.65 | 0.00 | - | 10 | 56 | 35.67% |
| COP231117C00105000 | 2023-09-20 2:50PM EDT | 2023-11-17 | 17.74 | 14.90 | 15.45 | 0.00 | - | 4 | 3,545 | 33.64% |
| COP240119C00105000 | 2023-09-22 1:31PM EDT | 2024-01-19 | 16.92 | 16.80 | 17.10 | -0.13 | -0.76% | 1 | 2,502 | 32.07% |
| COP240216C00105000 | 2023-09-20 11:03AM EDT | 2024-02-16 | 20.80 | 17.65 | 18.00 | 0.00 | - | 1 | 91 | 32.79% |
| COP240517C00105000 | 2023-09-22 1:25PM EDT | 2024-05-17 | 20.30 | 20.00 | 20.40 | -2.40 | -10.57% | 10 | 16 | 33.48% |
| COP240621C00105000 | 2023-09-15 2:33PM EDT | 2024-06-21 | 24.80 | 20.95 | 21.25 | 0.00 | - | 6 | 173 | 33.72% |
| COP250117C00105000 | 2023-09-22 3:55PM EDT | 2025-01-17 | 25.50 | 25.25 | 25.80 | +0.25 | +0.99% | 10 | 1,245 | 34.97% |
| COP260116C00105000 | 2023-09-12 2:34PM EDT | 2026-01-16 | 32.52 | 29.60 | 30.60 | 0.00 | - | - | 11 | 33.93% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230929P00105000 | 2023-09-21 3:35PM EDT | 2023-09-29 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 78 | 44.53% |
| COP231006P00105000 | 2023-09-15 3:45PM EDT | 2023-10-06 | 0.06 | 0.10 | 0.12 | 0.00 | - | 5 | 10 | 37.70% |
| COP231013P00105000 | 2023-09-22 11:21AM EDT | 2023-10-13 | 0.16 | 0.20 | 0.23 | +0.06 | +60.00% | 1 | 6 | 34.57% |
| COP231020P00105000 | 2023-09-22 3:41PM EDT | 2023-10-20 | 0.30 | 0.32 | 0.36 | -0.04 | -11.76% | 25 | 2,821 | 33.01% |
| COP231027P00105000 | 2023-09-14 1:03PM EDT | 2023-10-27 | 0.20 | 0.42 | 0.49 | 0.00 | - | - | 4 | 31.79% |
| COP231117P00105000 | 2023-09-22 12:34PM EDT | 2023-11-17 | 1.00 | 0.99 | 1.11 | -0.05 | -4.76% | 6 | 2,833 | 31.93% |
| COP240119P00105000 | 2023-09-21 10:56AM EDT | 2024-01-19 | 2.36 | 2.40 | 2.57 | 0.00 | - | 2 | 7,947 | 30.19% |
| COP240216P00105000 | 2023-09-22 1:03PM EDT | 2024-02-16 | 3.20 | 3.15 | 3.30 | +0.99 | +44.80% | 9 | 208 | 30.46% |
| COP240517P00105000 | 2023-09-20 2:20PM EDT | 2024-05-17 | 4.20 | 5.05 | 5.30 | 0.00 | - | 12 | 24 | 30.53% |
| COP240621P00105000 | 2023-09-22 10:36AM EDT | 2024-06-21 | 5.35 | 5.75 | 5.90 | +1.15 | +27.38% | 1 | 508 | 30.28% |
| COP250117P00105000 | 2023-09-21 12:36PM EDT | 2025-01-17 | 9.00 | 9.25 | 9.80 | 0.00 | - | 57 | 391 | 31.13% |
© 2023 Yahoo. Todos los derechos reservados.
