Mercados españoles cerrados en 6 hrs 4 min

ConocoPhillips (COP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,54+0,63 (+1,97%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP210115C000130002020-07-16 3:30PM EDT13.0028.5527.6028.050.00-40496.29%
COP210115C000150002020-10-15 3:06PM EDT15.0020.360.000.000.00-2800.00%
COP210115C000180002020-07-09 8:19PM EDT18.0011.2822.7523.450.00-80353.96%
COP210115C000200002020-10-21 1:36PM EDT20.0011.400.000.000.00-200.00%
COP210115C000230002020-10-16 2:33PM EDT23.0011.500.000.000.00-100.00%
COP210115C000250002020-10-23 11:32AM EDT25.008.520.000.000.00-100.00%
COP210115C000300002020-10-23 12:10PM EDT30.004.350.000.000.00-2100.00%
COP210115C000350002020-10-23 1:01PM EDT35.001.930.000.000.00-10303.13%
COP210115C000400002020-10-23 3:25PM EDT40.000.740.000.000.00-142012.50%
COP210115C000450002020-10-23 1:50PM EDT45.000.290.000.000.00-90012.50%
COP210115C000500002020-10-23 3:38PM EDT50.000.160.000.000.00-36025.00%
COP210115C000525002020-10-23 11:37AM EDT52.500.100.000.000.00-5025.00%
COP210115C000550002020-10-20 3:40PM EDT55.000.130.000.000.00-1025.00%
COP210115C000575002020-10-23 3:49PM EDT57.500.070.000.000.00-5025.00%
COP210115C000600002020-10-23 3:50PM EDT60.000.120.000.000.00-1025.00%
COP210115C000625002020-10-08 1:48PM EDT62.500.130.000.000.00-4025.00%
COP210115C000650002020-10-23 2:33PM EDT65.000.050.000.000.00-13025.00%
COP210115C000675002020-10-23 9:40AM EDT67.500.080.000.000.00-1025.00%
COP210115C000700002020-10-23 2:34PM EDT70.000.050.000.000.00-12025.00%
COP210115C000725002020-09-03 3:56PM EDT72.500.030.000.200.00-448378.52%
COP210115C000750002020-10-21 3:20PM EDT75.000.040.000.000.00-6050.00%
COP210115C000775002020-09-03 9:30AM EDT77.500.050.000.090.00-1086375.39%
COP210115C000800002020-10-08 3:25PM EDT80.000.060.000.000.00-50050.00%
COP210115C000825002020-10-08 12:05PM EDT82.500.070.000.000.00-2050.00%
COP210115C000850002020-07-08 1:20PM EDT85.000.010.000.090.00-1043282.03%
COP210115C000875002020-07-07 12:06PM EDT87.500.010.000.070.00-1044182.03%
COP210115C000900002020-10-12 9:30AM EDT90.000.010.000.000.00-3050.00%
COP210115C000950002020-10-07 3:57PM EDT95.000.060.000.000.00-1050.00%
COP210115C001000002020-10-07 10:34AM EDT100.000.020.000.000.00-6050.00%
COP210115C001050002020-07-09 8:19PM EDT105.000.050.000.040.00-51889.06%
COP210115C001100002020-07-09 8:19PM EDT110.000.050.000.070.00-2897.66%
COP210115C001150002020-07-09 8:19PM EDT115.000.030.000.060.00-526098.44%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP210115P000130002020-10-06 2:56PM EDT13.000.060.000.000.00-1050.00%
COP210115P000150002020-10-05 10:42AM EDT15.000.030.000.000.00-20050.00%
COP210115P000180002020-08-11 11:53AM EDT18.000.140.040.450.00-38181.05%
COP210115P000200002020-10-21 12:05PM EDT20.000.160.000.000.00-9025.00%
COP210115P000230002020-10-21 3:42PM EDT23.000.420.000.000.00-1012.50%
COP210115P000250002020-10-23 2:51PM EDT25.000.510.000.000.00-45012.50%
COP210115P000300002020-10-23 2:14PM EDT30.001.810.000.000.00-7206.25%
COP210115P000350002020-10-23 11:54AM EDT35.004.100.000.000.00-500.00%
COP210115P000400002020-10-22 10:07AM EDT40.009.680.000.000.00-300.00%
COP210115P000450002020-10-21 3:18PM EDT45.0014.370.000.000.00-1000.00%
COP210115P000500002020-10-22 11:03AM EDT50.0019.140.000.000.00-2200.00%
COP210115P000525002020-10-21 10:46AM EDT52.5020.700.000.000.00-100.00%
COP210115P000550002020-10-15 3:50PM EDT55.0020.200.000.000.00-26000.00%
COP210115P000575002020-10-15 3:49PM EDT57.5022.550.000.000.00-33800.00%
COP210115P000600002020-10-15 3:49PM EDT60.0025.100.000.000.00-17600.00%
COP210115P000625002020-10-23 3:21PM EDT62.5030.050.000.000.00-200.00%
COP210115P000650002020-07-09 8:19PM EDT65.0023.4024.3524.900.00-64730.00%
COP210115P000675002020-07-07 1:49PM EDT67.5026.8029.5530.000.00-27440.00%
COP210115P000700002020-09-10 3:33PM EDT70.0037.1534.8535.850.00-21,8300.00%
COP210115P000725002020-07-09 8:19PM EDT72.5030.7534.1034.500.00-2880.00%
COP210115P000750002020-10-01 2:11PM EDT75.0043.500.000.000.00-1000.00%
COP210115P000775002020-07-09 8:19PM EDT77.5035.6036.6537.200.00-2890.00%
COP210115P000800002020-07-09 8:19PM EDT80.0037.9539.1539.700.00-2650.00%
COP210115P000825002020-07-09 8:19PM EDT82.5039.4041.6544.500.00-180.00%
COP210115P000850002020-07-09 8:19PM EDT85.0043.0044.1544.700.00-2140.00%
COP210115P000875002020-07-09 8:19PM EDT87.5023.1549.1049.500.00--160.00%
COP210115P000900002020-07-09 8:19PM EDT90.0025.2551.5552.000.00--340.00%
COP210115P000950002020-07-09 8:19PM EDT95.0043.7356.5556.950.00-400.00%
COP210115P001000002020-07-09 8:19PM EDT100.0057.9061.5561.950.00--10.00%
COP210115P001050002020-07-09 8:19PM EDT105.0067.8064.1064.650.00--10.00%
COP210115P001150002020-08-07 2:57PM EDT115.0077.2578.9080.050.00-120.00%