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
62.446,29 +128,45 (+0,21%)
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 comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620C00060000 | 2024-01-17 3:30PM EDT | 60.00 | 47.52 | 49.00 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| COP250620C00070000 | 2024-02-15 3:44PM EDT | 70.00 | 43.70 | 49.00 | 54.00 | 0.00 | - | 1 | 1 | 55.19% |
| COP250620C00075000 | 2024-05-29 10:15AM EDT | 75.00 | 42.60 | 41.05 | 46.00 | 0.00 | - | 2 | 2 | 47.71% |
| COP250620C00080000 | 2024-04-30 12:00PM EDT | 80.00 | 50.15 | 35.05 | 39.45 | 0.00 | - | - | 1 | 36.52% |
| COP250620C00085000 | 2024-05-30 1:21PM EDT | 85.00 | 34.40 | 34.30 | 37.50 | +2.09 | +6.47% | 1 | 33 | 42.93% |
| COP250620C00090000 | 2024-05-30 10:36AM EDT | 90.00 | 29.72 | 29.80 | 31.95 | 0.00 | - | 6 | 3,518 | 36.31% |
| COP250620C00095000 | 2024-05-30 2:22PM EDT | 95.00 | 23.65 | 25.55 | 27.30 | 0.00 | - | 7 | 26 | 32.65% |
| COP250620C00100000 | 2024-05-01 11:27AM EDT | 100.00 | 23.10 | 22.80 | 24.20 | -7.20 | -23.76% | 1 | 3 | 32.93% |
| COP250620C00105000 | 2024-05-29 12:54PM EDT | 105.00 | 18.50 | 19.25 | 20.30 | 0.00 | - | 31 | 52 | 30.61% |
| COP250620C00110000 | 2024-05-31 3:10PM EDT | 110.00 | 16.55 | 15.40 | 17.50 | +0.25 | +1.53% | 3 | 32 | 30.38% |
| COP250620C00115000 | 2024-05-30 3:58PM EDT | 115.00 | 12.30 | 13.70 | 14.30 | 0.00 | - | 3 | 94 | 28.70% |
| COP250620C00120000 | 2024-05-31 3:10PM EDT | 120.00 | 11.30 | 11.25 | 13.20 | +0.70 | +6.60% | 4 | 436 | 30.90% |
| COP250620C00125000 | 2024-05-30 9:51AM EDT | 125.00 | 9.00 | 9.15 | 10.20 | 0.00 | - | 1 | 349 | 28.54% |
| COP250620C00130000 | 2024-05-30 3:19PM EDT | 130.00 | 6.50 | 7.30 | 8.60 | 0.00 | - | 2 | 910 | 28.60% |
| COP250620C00135000 | 2024-05-31 3:20PM EDT | 135.00 | 5.90 | 5.80 | 7.85 | +0.60 | +11.32% | 1 | 310 | 30.03% |
| COP250620C00140000 | 2024-05-31 1:28PM EDT | 140.00 | 4.60 | 4.55 | 4.85 | +0.60 | +15.00% | 56 | 428 | 25.81% |
| COP250620C00145000 | 2024-05-31 3:54PM EDT | 145.00 | 3.60 | 3.55 | 3.85 | 0.00 | - | 1 | 581 | 25.62% |
| COP250620C00150000 | 2024-05-31 11:19AM EDT | 150.00 | 2.65 | 2.76 | 3.05 | +0.07 | +2.71% | 1 | 652 | 25.50% |
| COP250620C00155000 | 2024-04-24 1:30PM EDT | 155.00 | 6.95 | 2.45 | 2.67 | 0.00 | - | 27 | 173 | 26.26% |
| COP250620C00160000 | 2024-05-31 11:14AM EDT | 160.00 | 1.65 | 1.70 | 1.99 | +0.11 | +7.14% | 12 | 563 | 25.70% |
| COP250620C00165000 | 2024-05-30 12:15PM EDT | 165.00 | 1.25 | 1.28 | 1.58 | 0.00 | - | 10 | 135 | 25.69% |
| COP250620C00170000 | 2024-05-01 10:14AM EDT | 170.00 | 3.20 | 0.99 | 1.23 | 0.00 | - | 1 | 154 | 25.59% |
| COP250620C00175000 | 2024-05-16 3:46PM EDT | 175.00 | 1.44 | 0.80 | 1.07 | 0.00 | - | 1 | 95 | 26.14% |
| COP250620C00180000 | 2024-05-16 3:48PM EDT | 180.00 | 1.11 | 0.61 | 0.81 | 0.00 | - | 3 | 243 | 25.89% |
| COP250620C00185000 | 2024-05-29 1:35PM EDT | 185.00 | 0.53 | 0.48 | 0.66 | 0.00 | - | 2 | 152 | 26.05% |
| COP250620C00190000 | 2024-05-16 10:11AM EDT | 190.00 | 0.82 | 0.36 | 0.55 | 0.00 | - | 4 | 4 | 26.29% |
| COP250620C00195000 | 2024-05-29 9:30AM EDT | 195.00 | 0.58 | 0.28 | 0.46 | 0.00 | - | 2 | 11 | 26.55% |
| COP250620C00200000 | 2024-05-30 12:26PM EDT | 200.00 | 0.29 | 0.21 | 0.39 | 0.00 | - | 1 | 201 | 26.83% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620P00055000 | 2024-05-29 10:26AM EDT | 55.00 | 0.31 | 0.13 | 0.47 | 0.00 | - | 15 | 89 | 40.67% |
| COP250620P00060000 | 2024-02-21 11:40AM EDT | 60.00 | 0.86 | 0.00 | 0.83 | 0.00 | - | - | 1 | 40.82% |
| COP250620P00065000 | 2024-05-29 10:26AM EDT | 65.00 | 0.59 | 0.43 | 0.61 | 0.00 | - | 15 | 96 | 34.28% |
| COP250620P00070000 | 2024-05-30 3:54PM EDT | 70.00 | 0.87 | 0.65 | 0.84 | 0.00 | - | 25 | 45 | 32.68% |
| COP250620P00075000 | 2024-05-30 2:28PM EDT | 75.00 | 1.24 | 0.97 | 1.16 | 0.00 | - | 3 | 41 | 31.30% |
| COP250620P00080000 | 2024-05-31 2:30PM EDT | 80.00 | 1.49 | 1.27 | 1.55 | +0.14 | +10.37% | 6 | 210 | 29.82% |
| COP250620P00085000 | 2024-05-10 2:04PM EDT | 85.00 | 2.05 | 1.92 | 2.08 | +0.09 | +4.59% | 5 | 54 | 28.55% |
| COP250620P00090000 | 2024-05-24 3:51PM EDT | 90.00 | 2.79 | 2.52 | 2.81 | 0.00 | - | 1 | 485 | 27.52% |
| COP250620P00095000 | 2024-05-31 1:32PM EDT | 95.00 | 3.69 | 3.40 | 3.70 | -0.38 | -9.34% | 7 | 919 | 26.41% |
| COP250620P00100000 | 2024-05-30 3:47PM EDT | 100.00 | 5.60 | 4.55 | 4.90 | 0.00 | - | 60 | 711 | 25.59% |
| COP250620P00105000 | 2024-05-29 2:05PM EDT | 105.00 | 6.82 | 6.05 | 6.30 | 0.00 | - | 1 | 500 | 24.61% |
| COP250620P00110000 | 2024-05-28 2:28PM EDT | 110.00 | 7.35 | 7.60 | 8.00 | 0.00 | - | 1 | 1,794 | 23.68% |
| COP250620P00115000 | 2024-05-29 10:12AM EDT | 115.00 | 10.30 | 9.65 | 10.05 | 0.00 | - | 33 | 800 | 22.82% |
| COP250620P00120000 | 2024-05-29 10:12AM EDT | 120.00 | 12.70 | 11.25 | 12.45 | 0.00 | - | 387 | 773 | 21.97% |
| COP250620P00125000 | 2024-05-29 9:45AM EDT | 125.00 | 15.50 | 13.85 | 15.25 | 0.00 | - | 3 | 854 | 21.20% |
| COP250620P00130000 | 2024-05-29 10:14AM EDT | 130.00 | 18.65 | 15.50 | 18.75 | 0.00 | - | 2 | 554 | 21.21% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 135.00 | 16.25 | 21.65 | 23.40 | 0.00 | - | 32 | 35 | 23.29% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 140.00 | 18.80 | 24.25 | 25.35 | 0.00 | - | 239 | 383 | 17.59% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 145.00 | 26.90 | 27.40 | 30.20 | 0.00 | - | 1 | 1 | 19.15% |
© 2024 Yahoo. Todos los derechos reservados.