COP - ConocoPhillips

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de mayo de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP200529C000200002020-05-21 11:04AM EDT20.0023.850.000.000.00-100.00%
COP200529C000265002020-05-13 7:00PM EDT26.506.900.000.000.00-200.00%
COP200529C000280002020-05-19 9:36AM EDT28.0015.250.000.000.00--00.00%
COP200529C000300002020-05-20 1:07PM EDT30.0013.900.000.000.00--00.00%
COP200529C000320002020-05-19 1:32PM EDT32.0010.800.000.000.00--00.00%
COP200529C000330002020-05-13 7:00PM EDT33.003.800.000.000.00---0.00%
COP200529C000340002020-05-13 7:00PM EDT34.005.650.000.000.00-100.00%
COP200529C000345002020-05-27 2:04PM EDT34.5010.600.000.000.00-100.00%
COP200529C000350002020-05-20 3:49PM EDT35.009.250.000.000.00-1000.00%
COP200529C000355002020-05-20 11:42AM EDT35.508.850.000.000.00-100.00%
COP200529C000360002020-05-28 10:59AM EDT36.007.650.000.000.00-400.00%
COP200529C000365002020-05-28 2:30PM EDT36.507.430.000.000.00-1200.00%
COP200529C000370002020-05-19 2:50PM EDT37.006.470.000.000.00-800.00%
COP200529C000375002020-05-13 7:00PM EDT37.503.480.000.000.00-300.00%
COP200529C000380002020-05-15 3:42PM EDT38.003.760.000.000.00-100.00%
COP200529C000385002020-05-13 7:00PM EDT38.504.400.000.000.00-300.00%
COP200529C000390002020-05-28 11:58AM EDT39.004.970.000.000.00-200.00%
COP200529C000395002020-05-18 3:55PM EDT39.504.650.000.000.00-100.00%
COP200529C000400002020-05-28 1:17PM EDT40.004.150.000.000.00-100.00%
COP200529C000405002020-05-28 2:01PM EDT40.503.570.000.000.00-300.00%
COP200529C000410002020-05-28 11:25AM EDT41.002.470.000.000.00-100.00%
COP200529C000415002020-05-27 11:58AM EDT41.502.460.000.000.00-100.00%
COP200529C000420002020-05-28 10:52AM EDT42.001.851.804.20-0.55-22.92%16-277.73%
COP200529C000430002020-05-28 3:54PM EDT43.000.400.000.000.00-2200.00%
COP200529C000435002020-05-28 10:48AM EDT43.500.800.620.72-0.01-1.23%2-99.02%
COP200529C000440002020-05-28 3:59PM EDT44.000.100.000.000.00-78012.50%
COP200529C000445002020-05-28 11:13AM EDT44.500.200.210.25-0.33-62.26%--82.23%
COP200529C000450002020-05-28 3:36PM EDT45.000.040.000.000.00-149025.00%
COP200529C000455002020-05-28 10:02AM EDT45.500.170.030.13-0.13-43.33%--80.86%
COP200529C000460002020-05-28 10:26AM EDT46.000.050.000.000.00-2025.00%
COP200529C000465002020-05-28 11:06AM EDT46.500.090.000.000.00-43050.00%
COP200529C000470002020-05-27 3:44PM EDT47.000.030.000.000.00-5050.00%
COP200529C000475002020-05-28 3:17PM EDT47.500.010.000.000.00-3050.00%
COP200529C000480002020-05-26 3:07PM EDT48.000.040.030.000.00-30099.22%
COP200529C000485002020-05-21 10:16AM EDT48.500.170.000.000.00--050.00%
COP200529C000490002020-05-18 2:18PM EDT49.000.150.000.000.00--050.00%
COP200529C000500002020-05-28 2:24PM EDT50.000.040.000.000.00-10050.00%
COP200529C000550002020-05-20 1:46PM EDT55.000.040.000.000.00-2050.00%
Ventaspara29 de mayo de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP200529P000200002020-05-13 7:00PM EDT20.000.100.000.000.00-2050.00%
COP200529P000250002020-05-13 7:00PM EDT25.000.240.000.000.00-1050.00%
COP200529P000260002020-05-07 10:11AM EDT26.000.120.000.000.00-1050.00%
COP200529P000265002020-05-13 7:00PM EDT26.500.880.000.000.00--050.00%
COP200529P000275002020-05-15 2:53PM EDT27.500.100.000.000.00-6050.00%
COP200529P000290002020-05-21 9:31AM EDT29.000.010.000.000.00-7050.00%
COP200529P000295002020-05-13 7:00PM EDT29.500.870.000.000.00-1050.00%
COP200529P000300002020-05-15 12:42PM EDT30.000.090.000.000.00-8050.00%
COP200529P000305002020-05-13 7:00PM EDT30.502.000.000.000.00-50050.00%
COP200529P000310002020-05-13 7:00PM EDT31.001.400.000.000.00--050.00%
COP200529P000315002020-05-13 1:56PM EDT31.500.170.000.000.00--050.00%
COP200529P000320002020-05-12 9:56AM EDT32.000.060.000.000.00-1050.00%
COP200529P000325002020-05-13 7:00PM EDT32.500.980.000.000.00--050.00%
COP200529P000330002020-05-20 11:03AM EDT33.000.050.000.000.00-6050.00%
COP200529P000335002020-05-18 12:02AM EDT33.500.310.000.000.00--050.00%
COP200529P000340002020-05-15 9:50AM EDT34.000.330.000.000.00-2050.00%
COP200529P000345002020-05-14 3:45PM EDT34.500.470.000.000.00-4050.00%
COP200529P000350002020-05-19 3:17PM EDT35.000.080.000.000.00-1050.00%
COP200529P000355002020-05-26 9:31AM EDT35.500.040.000.000.00-1050.00%
COP200529P000360002020-05-18 12:27PM EDT36.000.160.000.000.00-3050.00%
COP200529P000365002020-05-15 3:50PM EDT36.500.470.000.000.00-2050.00%
COP200529P000370002020-05-27 3:50PM EDT37.000.010.000.000.00-2050.00%
COP200529P000375002020-05-18 11:39AM EDT37.500.170.000.000.00-1050.00%
COP200529P000380002020-05-27 9:59AM EDT38.000.030.000.000.00-1050.00%
COP200529P000385002020-05-22 3:59PM EDT38.500.080.000.000.00-101050.00%
COP200529P000390002020-05-27 9:59AM EDT39.000.010.000.000.00-1050.00%
COP200529P000395002020-05-28 2:43PM EDT39.500.010.000.000.00-6050.00%
COP200529P000400002020-05-27 9:51AM EDT40.000.030.000.000.00-5050.00%
COP200529P000405002020-05-26 10:53AM EDT40.500.010.000.000.00-81025.00%
COP200529P000410002020-05-27 10:34AM EDT41.000.090.000.000.00-3025.00%
COP200529P000415002020-05-28 11:01AM EDT41.500.050.000.000.00-10025.00%
COP200529P000420002020-05-28 3:50PM EDT42.000.140.090.11-0.06-30.00%--50.00%
COP200529P000425002020-05-28 3:59PM EDT42.500.220.000.27+0.12+120.00%50-54.10%
COP200529P000430002020-05-28 3:53PM EDT43.000.470.000.000.00-5400.39%
COP200529P000435002020-05-28 2:36PM EDT43.500.320.670.93-0.01-3.03%--57.42%
COP200529P000440002020-05-28 3:51PM EDT44.001.110.000.000.00-15900.00%
COP200529P000445002020-05-28 1:49PM EDT44.500.800.811.81+0.17+26.98%--95.12%
COP200529P000450002020-05-28 3:52PM EDT45.002.140.000.000.00-2000.00%
COP200529P000455002020-05-26 10:34AM EDT45.501.281.023.350.00---199.61%
COP200529P000460002020-05-26 10:50AM EDT46.001.290.000.000.00-100.00%
COP200529P000470002020-05-22 9:58AM EDT47.004.450.000.000.00-100.00%
COP200529P000480002020-05-12 12:17PM EDT48.005.620.000.000.00--00.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines