U.S. markets closed

ConocoPhillips (COP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
118.19-2.22 (-1.84%)
Al cierre: 04:00PM EDT
118.25 +0.06 (+0.05%)
Fuera de horario: 07:55PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:110.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240614C001100002024-05-02 12:30PM EDT2024-06-1413.008.359.300.00--234.28%
COP240621C001100002024-05-22 12:19PM EDT2024-06-218.958.409.85-3.62-28.80%32,50535.67%
COP240628C001100002024-05-16 10:48AM EDT2024-06-2812.108.159.900.00--132.57%
COP240719C001100002024-05-22 10:41AM EDT2024-07-1910.509.2510.40-1.45-12.13%226229.42%
COP240816C001100002024-05-17 1:37PM EDT2024-08-1613.319.9011.200.00-116828.42%
COP240920C001100002024-05-22 3:45PM EDT2024-09-2011.4111.4512.15-2.79-19.65%818028.04%
COP241115C001100002024-04-26 3:07PM EDT2024-11-1524.0512.2014.800.00-204132.20%
COP241220C001100002024-05-17 12:41PM EDT2024-12-2016.1013.5014.550.00-218128.66%
COP250117C001100002024-05-22 10:29AM EDT2025-01-1715.0314.8516.05-1.72-10.27%31,73431.23%
COP250620C001100002024-05-03 11:49AM EDT2025-06-2021.1016.3018.950.00-13430.77%
COP260116C001100002024-05-22 12:07PM EDT2026-01-1621.8521.3522.90-1.65-7.02%1221131.85%
COP260618C001100002024-05-13 10:02AM EDT2026-06-1827.1521.7026.000.00-1133.36%
COP261218C001100002024-04-10 9:30AM EDT2026-12-1836.780.000.000.00-2400.00%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240524P001100002024-05-20 10:08AM EDT2024-05-240.030.000.020.00-81244.53%
COP240531P001100002024-05-21 1:44PM EDT2024-05-310.030.060.080.00-140326.37%
COP240607P001100002024-05-22 3:56PM EDT2024-06-070.180.130.18+0.04+28.57%2823.49%
COP240614P001100002024-05-22 3:11PM EDT2024-06-140.330.270.30+0.20+153.85%1822.27%
COP240621P001100002024-05-22 3:22PM EDT2024-06-210.460.370.41+0.26+130.00%343,76221.29%
COP240628P001100002024-05-22 3:19PM EDT2024-06-280.600.430.53+0.28+87.50%31020.75%
COP240719P001100002024-05-22 3:08PM EDT2024-07-191.000.830.93+0.44+78.57%2722,17320.15%
COP240816P001100002024-05-22 11:53AM EDT2024-08-161.761.711.77+0.62+54.39%81,56821.72%
COP240920P001100002024-05-22 3:25PM EDT2024-09-202.582.372.45+0.60+30.30%6164,71621.47%
COP241115P001100002024-05-22 12:45PM EDT2024-11-153.553.653.95+0.45+14.52%11,44123.16%
COP241220P001100002024-05-22 2:37PM EDT2024-12-204.554.404.60+0.65+16.67%1263523.22%
COP250117P001100002024-05-22 10:06AM EDT2025-01-174.964.905.25+0.68+15.89%207,35323.74%
COP250321P001100002024-05-21 12:26PM EDT2025-03-216.006.006.55+0.37+6.57%2080124.48%
COP250620P001100002024-05-15 1:18PM EDT2025-06-206.857.557.900.00-4791,79424.48%
COP260116P001100002024-05-06 2:57PM EDT2026-01-169.5510.2010.700.00-121024.77%
COP260618P001100002024-05-22 3:54PM EDT2026-06-1811.5310.4512.95-6.32-35.41%1725.69%
COP261218P001100002024-05-10 9:43AM EDT2026-12-1812.6011.7015.000.00-155025.97%