COP - ConocoPhillips Company

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara28 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP200228C000520002020-02-19 10:19AM EST52.006.756.356.550.00-29054.49%
COP200228C000530002020-02-21 11:04AM EST53.005.105.405.60-1.50-22.73%131751.95%
COP200228C000540002020-02-03 11:57AM EST54.005.554.454.550.00-108840.23%
COP200228C000550002020-02-12 3:26PM EST55.004.703.503.600.00-15017236.43%
COP200228C000560002020-02-13 10:04AM EST56.003.202.582.660.00-2031.64%
COP200228C000570002020-02-19 1:21PM EST57.002.401.751.820.00-2029.10%
COP200228C000580002020-02-21 2:33PM EST58.001.091.061.10-0.53-32.72%33026.81%
COP200228C000585002020-02-21 3:08PM EST58.500.750.780.81-0.26-25.74%140025.98%
COP200228C000590002020-02-21 3:41PM EST59.000.550.550.58-0.20-26.67%124025.59%
COP200228C000595002020-02-21 3:56PM EST59.500.420.370.39-0.15-26.32%75024.90%
COP200228C000600002020-02-21 3:13PM EST60.000.260.240.26-0.09-25.71%21024.81%
COP200228C000605002020-02-21 3:36PM EST60.500.160.150.17-0.10-38.46%4024.90%
COP200228C000610002020-02-21 1:30PM EST61.000.110.090.11-0.11-50.00%13025.20%
COP200228C000615002020-02-19 10:33AM EST61.500.140.060.070.00--025.49%
COP200228C000620002020-02-21 9:47AM EST62.000.040.040.05-0.07-63.64%5026.56%
COP200228C000625002020-02-19 2:27PM EST62.500.090.000.040.00--028.13%
COP200228C000630002020-02-21 12:13PM EST63.000.020.000.03-0.03-60.00%3029.30%
COP200228C000640002020-02-21 11:17AM EST64.000.010.000.030.00-30033.99%
COP200228C000650002020-02-13 1:44PM EST65.000.040.000.030.00-104039.06%
COP200228C000660002020-02-11 12:08PM EST66.000.030.000.000.00-1025.00%
COP200228C000670002020-02-19 11:03AM EST67.000.040.000.000.00-10025.00%
COP200228C000680002020-02-07 2:34PM EST68.000.030.000.000.00-109025.00%
COP200228C000690002020-01-23 2:46PM EST69.000.030.000.00+0.02+200.00%3025.00%
COP200228C000700002020-02-21 11:17AM EST70.000.010.000.02-0.01-50.00%25053.13%
COP200228C000710002020-01-30 9:53AM EST71.000.040.000.000.00-5025.00%
Ventaspara28 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP200228P000500002020-02-04 12:07PM EST50.000.100.000.030.00--050.00%
COP200228P000530002020-02-06 12:53PM EST53.000.180.040.040.00-1038.67%
COP200228P000540002020-02-19 1:12PM EST54.000.050.050.060.00-20035.16%
COP200228P000545002020-02-21 2:34PM EST54.500.070.060.08-0.07-50.00%10033.99%
COP200228P000550002020-02-21 3:45PM EST55.000.100.090.11-0.13-56.52%4032.91%
COP200228P000555002020-02-20 2:25PM EST55.500.130.120.140.00-1031.25%
COP200228P000560002020-02-21 9:45AM EST56.000.250.170.19+0.13+108.33%1030.08%
COP200228P000565002020-02-18 1:04PM EST56.500.450.240.260.00-22029.10%
COP200228P000570002020-02-21 3:10PM EST57.000.360.330.36+0.06+20.00%14028.32%
COP200228P000575002020-02-21 3:32PM EST57.500.500.450.48+0.14+38.89%49027.15%
COP200228P000580002020-02-21 3:49PM EST58.000.630.610.64+0.01+1.61%69026.17%
COP200228P000585002020-02-21 3:47PM EST58.500.880.830.86+0.16+22.22%248025.68%
COP200228P000590002020-02-21 11:39AM EST59.001.101.091.13+0.02+1.85%2025.29%
COP200228P000595002020-02-21 3:47PM EST59.501.491.411.48+0.11+7.97%27025.98%
COP200228P000600002020-02-21 3:45PM EST60.001.801.781.82-0.21-10.45%7024.81%
COP200228P000605002020-02-18 12:05AM EST60.501.772.162.260.00-1026.37%
COP200228P000610002020-02-21 10:02AM EST61.003.152.602.72+1.23+64.06%2028.13%
COP200228P000620002020-02-19 2:49PM EST62.004.013.553.65+1.30+47.97%1030.27%
COP200228P000625002020-02-18 12:05AM EST62.504.114.004.150.00--033.30%
COP200228P000630002020-02-19 11:16AM EST63.003.804.504.650.00-1036.33%
COP200228P000640002020-01-28 12:23PM EST64.006.095.505.65+0.79+14.91%5041.99%
COP200228P000650002020-02-14 3:54PM EST65.006.606.406.700.00-2052.34%
COP200228P000660002020-01-30 12:49PM EST66.006.527.407.750.00-1162.11%
COP200228P000670002020-01-13 1:24PM EST67.003.388.258.650.00--157.81%
COP200228P000690002020-01-28 10:53AM EST69.008.2010.3510.850.00-1058.98%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines