U.S. markets closed

ConocoPhillips (COP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
117.25-0.40 (-0.34%)
Al cierre: 04:00PM EDT
117.25 0.00 (0.00%)
Fuera de horario: 07:49PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:120.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240531C001200002024-05-24 3:30PM EDT2024-05-310.230.220.29-0.24-51.06%7629821.53%
COP240607C001200002024-05-24 3:41PM EDT2024-06-070.720.690.77-0.16-18.18%288321.27%
COP240614C001200002024-05-24 2:13PM EDT2024-06-141.121.051.15-0.25-18.25%32920.97%
COP240621C001200002024-05-24 3:59PM EDT2024-06-211.421.381.48-0.20-12.35%1746,42120.83%
COP240628C001200002024-05-24 1:36PM EDT2024-06-281.791.671.77-0.51-22.17%42420.68%
COP240719C001200002024-05-24 3:47PM EDT2024-07-192.622.642.67-0.30-10.27%552,87621.38%
COP240816C001200002024-05-24 12:29PM EDT2024-08-164.153.803.950.00-5557623.23%
COP240920C001200002024-05-24 2:33PM EDT2024-09-204.704.704.90-0.35-6.93%11355623.07%
COP241115C001200002024-05-23 10:07AM EDT2024-11-157.556.706.950.00-8235225.35%
COP241220C001200002024-05-24 1:01PM EDT2024-12-207.807.557.85-0.05-0.64%243325.67%
COP250117C001200002024-05-24 12:31PM EDT2025-01-178.958.458.75-0.25-2.72%303,72526.49%
COP250321C001200002024-05-22 9:46AM EDT2025-03-2111.009.9010.300.00-12227.20%
COP250620C001200002024-05-23 2:36PM EDT2025-06-2012.3011.9512.350.00-142928.06%
COP260116C001200002024-05-22 12:00PM EDT2026-01-1616.5315.7016.400.00-914829.40%
COP260618C001200002024-02-15 1:01PM EDT2026-06-1815.4519.0523.450.00-182036.90%
COP261218C001200002024-05-24 10:11AM EDT2026-12-1820.5018.9022.40+1.75+9.33%1331.66%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COP240531P001200002024-05-24 3:44PM EDT2024-05-312.952.503.100.00-1820823.15%
COP240607P001200002024-05-24 10:35AM EDT2024-06-073.052.963.75+1.14+59.69%48124.41%
COP240614P001200002024-05-24 11:13AM EDT2024-06-143.273.503.70-0.13-3.82%62918.87%
COP240621P001200002024-05-24 2:56PM EDT2024-06-213.903.753.90-0.05-1.27%3614,44517.93%
COP240628P001200002024-05-24 9:30AM EDT2024-06-283.423.954.10+1.05+44.30%1517.48%
COP240719P001200002024-05-24 3:06PM EDT2024-07-194.804.504.65+0.30+6.67%1097316.94%
COP240816P001200002024-05-24 2:27PM EDT2024-08-165.925.806.00+0.07+1.20%3197420.04%
COP240920P001200002024-05-24 3:56PM EDT2024-09-206.656.556.65+0.50+8.13%501,41319.28%
COP241115P001200002024-05-23 1:35PM EDT2024-11-157.908.008.200.00-431,07620.70%
COP241220P001200002024-05-24 3:44PM EDT2024-12-208.808.708.95-0.10-1.12%181,73821.02%
COP250117P001200002024-05-24 3:49PM EDT2025-01-179.359.159.45+0.45+5.06%242,84621.06%
COP250321P001200002024-05-21 9:36AM EDT2025-03-219.2610.4010.750.00-1221.78%
COP250620P001200002024-05-24 3:02PM EDT2025-06-2012.2011.9512.20+1.01+9.03%462722.08%
COP260116P001200002024-04-04 12:30PM EDT2026-01-1611.0013.6514.450.00-125021.56%
COP260618P001200002024-05-21 1:47PM EDT2026-06-1815.7414.7517.150.00-10823.28%
COP261218P001200002024-05-10 9:43AM EDT2026-12-1816.5516.0020.400.00-11725.26%