Mercados españoles cerrados en 6 hrs 11 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
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP220121C000130002020-10-09 11:29AM EDT13.0023.300.000.000.00-5000.00%
COP220121C000150002020-07-27 11:02AM EDT15.0025.5022.5023.300.00-16131.81%
COP220121C000180002020-09-29 12:33PM EDT18.0016.650.000.000.00-7500.00%
COP220121C000200002020-10-22 10:04AM EDT20.0011.750.000.000.00-1000.00%
COP220121C000230002020-10-20 10:23AM EDT23.0010.700.000.000.00-1000.00%
COP220121C000250002020-10-22 3:49PM EDT25.009.250.000.000.00-500.00%
COP220121C000300002020-10-23 3:03PM EDT30.006.800.000.000.00-1100.00%
COP220121C000350002020-10-23 1:23PM EDT35.004.800.000.000.00-1101.56%
COP220121C000400002020-10-23 1:29PM EDT40.003.300.000.000.00-5803.13%
COP220121C000450002020-10-23 11:49AM EDT45.002.320.000.000.00-106.25%
COP220121C000500002020-10-22 10:16AM EDT50.001.350.000.000.00-1306.25%
COP220121C000525002020-10-21 12:53PM EDT52.501.200.000.000.00-5012.50%
COP220121C000550002020-10-23 2:03PM EDT55.001.150.000.000.00-5012.50%
COP220121C000575002020-10-05 11:23AM EDT57.501.190.000.000.00-1012.50%
COP220121C000600002020-10-23 1:42PM EDT60.000.810.000.000.00-1012.50%
COP220121C000625002020-10-02 2:19PM EDT62.500.820.000.000.00-1012.50%
COP220121C000650002020-10-21 3:38PM EDT65.000.520.000.000.00-154012.50%
COP220121C000675002020-10-08 9:30AM EDT67.500.590.000.000.00-1012.50%
COP220121C000700002020-10-23 1:09PM EDT70.000.450.000.000.00-9012.50%
COP220121C000725002020-10-23 3:58PM EDT72.500.460.000.000.00-5012.50%
COP220121C000750002020-10-20 3:21PM EDT75.000.380.000.000.00-100012.50%
COP220121C000800002020-10-06 12:03PM EDT80.000.400.000.000.00-9012.50%
COP220121C000850002020-10-08 9:54AM EDT85.000.350.000.000.00-50012.50%
COP220121C000900002020-10-07 2:50PM EDT90.000.350.000.000.00-1025.00%
COP220121C000950002020-10-20 12:33PM EDT95.000.250.000.000.00-4025.00%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP220121P000130002020-07-30 12:43PM EDT13.000.340.000.690.00-118254.49%
COP220121P000150002020-10-14 12:10PM EDT15.000.500.000.000.00-1012.50%
COP220121P000180002020-07-30 1:50PM EDT18.001.150.311.330.00-54055.81%
COP220121P000200002020-10-23 11:06AM EDT20.001.630.000.000.00-9012.50%
COP220121P000230002020-10-23 2:24PM EDT23.002.400.000.000.00-2006.25%
COP220121P000250002020-10-23 1:34PM EDT25.003.100.000.000.00-1106.25%
COP220121P000300002020-10-23 1:21PM EDT30.005.300.000.000.00-1,41901.56%
COP220121P000350002020-10-23 12:52PM EDT35.008.350.000.000.00-800.00%
COP220121P000400002020-10-22 11:05AM EDT40.0012.970.000.000.00-3000.00%
COP220121P000450002020-10-13 11:29AM EDT45.0014.400.000.000.00-2800.00%
COP220121P000500002020-10-05 12:27PM EDT50.0019.200.000.000.00-1100.00%
COP220121P000525002020-09-25 11:12AM EDT52.5021.9022.1022.750.00-28250.29%
COP220121P000550002020-10-05 2:04PM EDT55.0023.550.000.000.00-200.00%
COP220121P000575002020-10-13 11:29AM EDT57.5025.350.000.000.00-1600.00%
COP220121P000600002020-10-19 1:06PM EDT60.0028.600.000.000.00-300.00%
COP220121P000625002020-10-01 12:30PM EDT62.5031.750.000.000.00-300.00%
COP220121P000650002020-09-28 3:49PM EDT65.0033.150.000.000.00-600.00%
COP220121P000675002020-09-25 3:38PM EDT67.5035.6535.5037.650.00-34055.32%
COP220121P000700002020-10-13 11:29AM EDT70.0037.100.000.000.00-800.00%
COP220121P000725002020-10-13 11:29AM EDT72.5039.600.000.000.00-500.00%
COP220121P000750002020-10-19 9:46AM EDT75.0043.050.000.000.00-200.00%
COP220121P000800002020-07-28 1:51PM EDT80.0041.9041.7544.300.00-4290.00%
COP220121P000850002020-07-09 8:19PM EDT85.0046.6544.6546.250.00-220.00%
COP220121P000900002020-07-28 2:32PM EDT90.0051.5051.6054.050.00-2150.00%
COP220121P000950002020-09-11 12:51PM EDT95.0063.1059.9062.850.00-21152.20%