Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.364,59 +118,09 (+0,19%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607C00107000 | 2024-05-29 1:51PM EDT | 107.00 | 7.60 | 8.50 | 10.95 | 0.00 | - | - | 5 | 83.89% |
| COP240607C00108000 | 2024-05-30 12:52PM EDT | 108.00 | 6.10 | 7.05 | 9.30 | 0.00 | - | 2 | 9 | 62.16% |
| COP240607C00109000 | 2024-05-30 2:47PM EDT | 109.00 | 5.12 | 7.10 | 8.80 | 0.00 | - | 20 | 12 | 69.34% |
| COP240607C00110000 | 2024-05-31 10:54AM EDT | 110.00 | 4.90 | 6.15 | 7.25 | +0.18 | +3.81% | 2 | 3 | 50.83% |
| COP240607C00111000 | 2024-05-30 12:36PM EDT | 111.00 | 3.50 | 5.10 | 6.70 | 0.00 | - | 1 | 2 | 55.91% |
| COP240607C00112000 | 2024-05-30 3:57PM EDT | 112.00 | 2.46 | 3.05 | 4.95 | 0.00 | - | 13 | 19 | 33.20% |
| COP240607C00113000 | 2024-05-31 12:30PM EDT | 113.00 | 3.50 | 2.60 | 4.20 | +1.49 | +74.13% | 3 | 51 | 33.99% |
| COP240607C00114000 | 2024-05-31 2:30PM EDT | 114.00 | 2.84 | 2.97 | 3.15 | +1.43 | +101.42% | 90 | 265 | 27.42% |
| COP240607C00115000 | 2024-05-31 3:40PM EDT | 115.00 | 2.25 | 2.26 | 2.35 | +1.30 | +136.84% | 830 | 131 | 25.24% |
| COP240607C00116000 | 2024-05-31 3:59PM EDT | 116.00 | 1.64 | 1.64 | 1.71 | +1.02 | +164.52% | 198 | 180 | 24.51% |
| COP240607C00117000 | 2024-05-31 3:55PM EDT | 117.00 | 1.13 | 1.14 | 1.23 | +0.75 | +197.37% | 902 | 131 | 24.71% |
| COP240607C00118000 | 2024-05-31 3:29PM EDT | 118.00 | 0.60 | 0.74 | 0.83 | +0.31 | +106.90% | 168 | 130 | 24.46% |
| COP240607C00119000 | 2024-05-31 3:58PM EDT | 119.00 | 0.49 | 0.45 | 0.56 | +0.34 | +226.67% | 171 | 262 | 24.81% |
| COP240607C00120000 | 2024-05-31 3:56PM EDT | 120.00 | 0.30 | 0.28 | 0.34 | +0.19 | +172.73% | 862 | 283 | 24.46% |
| COP240607C00121000 | 2024-05-31 3:58PM EDT | 121.00 | 0.19 | 0.17 | 0.23 | +0.11 | +137.50% | 136 | 266 | 25.39% |
| COP240607C00122000 | 2024-05-31 2:14PM EDT | 122.00 | 0.11 | 0.10 | 0.13 | +0.07 | +175.00% | 34 | 204 | 25.10% |
| COP240607C00123000 | 2024-05-31 3:46PM EDT | 123.00 | 0.06 | 0.06 | 0.11 | -0.02 | -25.00% | 374 | 90 | 27.44% |
| COP240607C00124000 | 2024-05-31 2:00PM EDT | 124.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 60 | 149 | 27.15% |
| COP240607C00125000 | 2024-05-31 3:29PM EDT | 125.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 12 | 87 | 29.10% |
| COP240607C00126000 | 2024-05-23 3:44PM EDT | 126.00 | 0.13 | 0.01 | 0.04 | 0.00 | - | 3 | 19 | 30.47% |
| COP240607C00127000 | 2024-05-31 12:18PM EDT | 127.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 32 | 178 | 31.64% |
| COP240607C00128000 | 2024-05-28 11:17AM EDT | 128.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 54 | 34.18% |
| COP240607C00129000 | 2024-05-29 10:06AM EDT | 129.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 4 | 13 | 68.16% |
| COP240607C00130000 | 2024-05-23 2:27PM EDT | 130.00 | 0.04 | 0.01 | 0.66 | 0.00 | - | 2 | 16 | 60.35% |
| COP240607C00131000 | 2024-05-23 3:34PM EDT | 131.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | 1 | 97 | 69.43% |
| COP240607C00132000 | 2024-05-24 3:11PM EDT | 132.00 | 0.02 | 0.01 | 0.95 | 0.00 | - | 1 | 41 | 72.66% |
| COP240607C00133000 | 2024-05-08 9:55AM EDT | 133.00 | 0.40 | 0.01 | 1.15 | 0.00 | - | - | 6 | 79.69% |
| COP240607C00134000 | 2024-05-29 9:49AM EDT | 134.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 8 | 50.78% |
| COP240607C00135000 | 2024-05-23 3:44PM EDT | 135.00 | 0.01 | 0.01 | 1.15 | 0.00 | - | 3 | 118 | 86.04% |
| COP240607C00136000 | 2024-05-09 10:20AM EDT | 136.00 | 0.20 | 0.01 | 0.38 | 0.00 | - | 2 | 2 | 70.12% |
| COP240607C00138000 | 2024-05-28 9:30AM EDT | 138.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 55.47% |
| COP240607C00140000 | 2024-05-23 1:28PM EDT | 140.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 20 | 12 | 96.39% |
| COP240607C00142000 | 2024-05-29 9:52AM EDT | 142.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 6 | 108.89% |
| COP240607C00143000 | 2024-05-28 10:10AM EDT | 143.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 111.91% |
| COP240607C00145000 | 2024-05-29 2:26PM EDT | 145.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 6 | 117.48% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607P00102000 | 2024-05-30 12:54PM EDT | 102.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 1 | 50.20% |
| COP240607P00105000 | 2024-05-08 10:00AM EDT | 105.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | - | 2 | 39.26% |
| COP240607P00106000 | 2024-05-29 11:10AM EDT | 106.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | - | 2 | 36.13% |
| COP240607P00107000 | 2024-05-30 12:28PM EDT | 107.00 | 0.12 | 0.02 | 0.05 | 0.00 | - | 1 | 92 | 34.38% |
| COP240607P00108000 | 2024-05-30 2:33PM EDT | 108.00 | 0.20 | 0.03 | 0.06 | 0.00 | - | 1 | 108 | 32.03% |
| COP240607P00109000 | 2024-05-31 3:55PM EDT | 109.00 | 0.06 | 0.01 | 0.07 | -0.13 | -68.42% | 3 | 29 | 29.69% |
| COP240607P00110000 | 2024-05-31 3:18PM EDT | 110.00 | 0.10 | 0.07 | 0.09 | -0.30 | -75.00% | 61 | 78 | 27.64% |
| COP240607P00111000 | 2024-05-31 2:09PM EDT | 111.00 | 0.16 | 0.10 | 0.13 | -0.47 | -74.60% | 18 | 52 | 26.17% |
| COP240607P00112000 | 2024-05-31 3:49PM EDT | 112.00 | 0.25 | 0.17 | 0.21 | -0.65 | -72.22% | 103 | 81 | 25.49% |
| COP240607P00113000 | 2024-05-31 3:58PM EDT | 113.00 | 0.30 | 0.27 | 0.33 | -0.99 | -76.74% | 44 | 77 | 24.76% |
| COP240607P00114000 | 2024-05-31 3:56PM EDT | 114.00 | 0.50 | 0.45 | 0.50 | -1.33 | -72.68% | 105 | 190 | 23.83% |
| COP240607P00115000 | 2024-05-31 3:58PM EDT | 115.00 | 0.79 | 0.70 | 0.77 | -1.53 | -65.95% | 121 | 181 | 23.41% |
| COP240607P00116000 | 2024-05-31 3:50PM EDT | 116.00 | 1.14 | 1.07 | 1.14 | -1.65 | -59.14% | 130 | 114 | 23.00% |
| COP240607P00117000 | 2024-05-31 3:59PM EDT | 117.00 | 1.67 | 1.56 | 1.63 | -2.08 | -55.47% | 56 | 105 | 22.68% |
| COP240607P00118000 | 2024-05-31 2:27PM EDT | 118.00 | 2.47 | 2.01 | 2.32 | -2.42 | -49.49% | 38 | 79 | 23.93% |
| COP240607P00119000 | 2024-05-31 3:55PM EDT | 119.00 | 3.30 | 2.83 | 3.10 | -1.12 | -25.34% | 18 | 29 | 25.24% |
| COP240607P00120000 | 2024-05-31 10:58AM EDT | 120.00 | 5.30 | 3.65 | 3.95 | +1.12 | +26.79% | 2 | 107 | 26.71% |
| COP240607P00121000 | 2024-05-31 3:55PM EDT | 121.00 | 4.87 | 4.50 | 5.30 | -1.84 | -27.42% | 32 | 19 | 39.36% |
| COP240607P00122000 | 2024-05-30 3:54PM EDT | 122.00 | 7.56 | 5.05 | 6.35 | -0.29 | -3.69% | 1 | 1 | 45.17% |
| COP240607P00123000 | 2024-05-30 3:54PM EDT | 123.00 | 11.64 | 5.55 | 6.95 | 0.00 | - | 630 | 1 | 39.31% |
| COP240607P00124000 | 2024-05-30 3:54PM EDT | 124.00 | 10.35 | 6.45 | 8.05 | 0.00 | - | 50 | 12 | 46.14% |
| COP240607P00125000 | 2024-05-29 1:21PM EDT | 125.00 | 10.45 | 6.95 | 10.60 | 0.00 | - | 4 | 0 | 85.62% |
| COP240607P00126000 | 2024-05-17 12:53PM EDT | 126.00 | 5.72 | 8.00 | 10.90 | 0.00 | - | 10 | 0 | 75.49% |
| COP240607P00128000 | 2024-05-30 3:54PM EDT | 128.00 | 14.90 | 10.35 | 13.00 | 0.00 | - | 110 | 0 | 86.33% |
| COP240607P00129000 | 2024-05-21 11:55AM EDT | 129.00 | 8.30 | 10.90 | 14.10 | 0.00 | - | 5 | 0 | 92.82% |
| COP240607P00130000 | 2024-05-22 3:47PM EDT | 130.00 | 12.75 | 11.35 | 14.45 | 0.00 | - | 59 | 4 | 80.37% |
| COP240607P00131000 | 2024-05-22 3:01PM EDT | 131.00 | 13.65 | 12.95 | 16.40 | 0.00 | - | 15 | 1 | 53.91% |
© 2024 Yahoo. Todos los derechos reservados.