Mercados españoles cerrados
S&P 500
5.068,96 +50,57 (+1,01%) Nasdaq
15.851,18 +245,70 (+1,57%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,78 +0,34 (+0,41%) Bitcoin EUR
55.208,46 +366,25 (+0,67%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:06PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00075000 | 2024-04-22 3:20PM EDT | 75.00 | 55.22 | 45.70 | 49.50 | 0.00 | - | 1 | 2 | 50.00% |
| COP240517C00080000 | 2024-04-15 2:09PM EDT | 80.00 | 50.70 | 41.15 | 43.90 | 0.00 | - | 1 | 5 | 151.95% |
| COP240517C00085000 | 2024-03-11 10:55AM EDT | 85.00 | 29.00 | 46.75 | 50.65 | 0.00 | - | 1 | 15 | 303.98% |
| COP240517C00090000 | 2024-05-01 11:34AM EDT | 90.00 | 34.65 | 31.25 | 33.85 | 0.00 | - | 16 | 27 | 116.65% |
| COP240517C00095000 | 2024-05-02 11:19AM EDT | 95.00 | 27.20 | 26.35 | 28.50 | -5.60 | -17.07% | 1 | 12 | 92.09% |
| COP240517C00100000 | 2024-04-10 1:05PM EDT | 100.00 | 31.90 | 21.70 | 23.40 | 0.00 | - | 1 | 422 | 75.15% |
| COP240517C00105000 | 2024-04-22 2:34PM EDT | 105.00 | 25.91 | 16.65 | 18.45 | 0.00 | - | 169 | 311 | 62.31% |
| COP240517C00110000 | 2024-04-26 2:03PM EDT | 110.00 | 20.47 | 11.80 | 13.05 | 0.00 | - | 4 | 1,083 | 40.04% |
| COP240517C00115000 | 2024-05-02 1:49PM EDT | 115.00 | 8.10 | 7.55 | 9.40 | -0.80 | -8.99% | 5 | 3,039 | 46.83% |
| COP240517C00120000 | 2024-05-02 2:13PM EDT | 120.00 | 3.77 | 3.65 | 3.80 | -1.73 | -31.45% | 43 | 7,588 | 22.36% |
| COP240517C00125000 | 2024-05-02 2:48PM EDT | 125.00 | 1.20 | 1.16 | 1.21 | -1.27 | -51.42% | 143 | 5,441 | 21.33% |
| COP240517C00126000 | 2024-05-02 1:16PM EDT | 126.00 | 1.00 | 0.86 | 0.91 | -1.08 | -51.92% | 34 | 86 | 21.24% |
| COP240517C00127000 | 2024-05-02 10:08AM EDT | 127.00 | 0.92 | 0.64 | 0.68 | -2.28 | -71.25% | 5 | 90 | 21.29% |
| COP240517C00128000 | 2024-05-02 2:27PM EDT | 128.00 | 0.47 | 0.47 | 0.51 | -1.01 | -68.24% | 1,018 | 89 | 21.51% |
| COP240517C00129000 | 2024-05-02 2:19PM EDT | 129.00 | 0.35 | 0.32 | 0.36 | -0.80 | -69.57% | 200 | 210 | 21.39% |
| COP240517C00130000 | 2024-05-02 1:22PM EDT | 130.00 | 0.32 | 0.24 | 0.28 | -0.63 | -66.32% | 218 | 6,869 | 21.97% |
| COP240517C00131000 | 2024-05-02 9:31AM EDT | 131.00 | 0.26 | 0.17 | 0.20 | -0.36 | -58.06% | 18 | 208 | 22.07% |
| COP240517C00132000 | 2024-05-02 2:38PM EDT | 132.00 | 0.15 | 0.12 | 0.15 | -0.45 | -75.00% | 7 | 321 | 22.51% |
| COP240517C00133000 | 2024-05-02 1:45PM EDT | 133.00 | 0.11 | 0.09 | 0.12 | -0.35 | -76.09% | 7 | 28 | 23.19% |
| COP240517C00134000 | 2024-05-01 2:45PM EDT | 134.00 | 0.41 | 0.07 | 0.10 | 0.00 | - | 11 | 54 | 24.02% |
| COP240517C00135000 | 2024-05-02 2:00PM EDT | 135.00 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 40 | 4,355 | 24.12% |
| COP240517C00136000 | 2024-05-02 1:13PM EDT | 136.00 | 0.05 | 0.04 | 0.06 | -0.92 | -94.85% | 3 | 35 | 25.00% |
| COP240517C00137000 | 2024-04-30 3:20PM EDT | 137.00 | 0.35 | 0.03 | 0.05 | 0.00 | - | 5 | 16 | 25.78% |
| COP240517C00138000 | 2024-05-01 2:36PM EDT | 138.00 | 0.15 | 0.02 | 0.05 | 0.00 | - | 2 | 11 | 27.15% |
| COP240517C00139000 | 2024-04-23 9:33AM EDT | 139.00 | 0.44 | 0.02 | 0.04 | 0.00 | - | - | 1 | 27.54% |
| COP240517C00140000 | 2024-05-02 12:22PM EDT | 140.00 | 0.02 | 0.03 | 0.04 | -0.05 | -71.43% | 199 | 2,100 | 28.91% |
| COP240517C00142000 | 2024-05-01 2:33PM EDT | 142.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 42.77% |
| COP240517C00143000 | 2024-04-24 10:24AM EDT | 143.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | - | 3 | 50.44% |
| COP240517C00145000 | 2024-05-01 11:05AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 3,820 | 30.08% |
| COP240517C00150000 | 2024-04-30 11:08AM EDT | 150.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 25 | 301 | 51.27% |
| COP240517C00155000 | 2024-05-01 9:30AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| COP240517C00160000 | 2024-04-19 3:52PM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 50.00% |
| COP240517C00165000 | 2024-04-24 10:35AM EDT | 165.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 39 | 67.19% |
| COP240517C00170000 | 2023-11-24 1:12PM EDT | 170.00 | 0.65 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 75.39% |
| COP240517C00180000 | 2023-10-13 2:19PM EDT | 180.00 | 0.95 | 0.11 | 0.26 | 0.00 | - | 10 | 40 | 88.09% |
| COP240517C00185000 | 2023-12-28 2:45PM EDT | 185.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | 2 | 3 | 94.92% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00055000 | 2024-02-15 3:10PM EDT | 55.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 246.09% |
| COP240517P00060000 | 2024-03-25 12:09PM EDT | 60.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 15 | 142.58% |
| COP240517P00065000 | 2023-11-21 3:10PM EDT | 65.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 139.26% |
| COP240517P00070000 | 2024-02-14 1:39PM EDT | 70.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 180.96% |
| COP240517P00075000 | 2024-02-13 2:56PM EDT | 75.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 10 | 34 | 136.52% |
| COP240517P00080000 | 2024-04-01 10:42AM EDT | 80.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 40 | 144.04% |
| COP240517P00085000 | 2024-05-02 11:28AM EDT | 85.00 | 0.06 | 0.00 | 0.20 | +0.04 | +200.00% | 1,001 | 1,114 | 81.64% |
| COP240517P00090000 | 2024-05-02 10:04AM EDT | 90.00 | 0.04 | 0.00 | 0.09 | -0.17 | -80.95% | 1 | 1,251 | 63.09% |
| COP240517P00095000 | 2024-04-17 10:43AM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 1,167 | 75.20% |
| COP240517P00100000 | 2024-05-01 3:54PM EDT | 100.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 251 | 3,032 | 51.47% |
| COP240517P00105000 | 2024-05-01 11:53AM EDT | 105.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 18 | 952 | 36.72% |
| COP240517P00110000 | 2024-05-02 1:32PM EDT | 110.00 | 0.13 | 0.11 | 0.13 | -0.05 | -27.78% | 5 | 2,367 | 30.23% |
| COP240517P00115000 | 2024-05-02 1:32PM EDT | 115.00 | 0.38 | 0.36 | 0.40 | -0.09 | -19.15% | 18 | 2,727 | 26.37% |
| COP240517P00116000 | 2024-05-02 1:50PM EDT | 116.00 | 0.55 | 0.48 | 0.53 | +0.29 | +111.54% | 1 | 10 | 26.10% |
| COP240517P00117000 | 2024-05-02 12:11PM EDT | 117.00 | 0.87 | 0.64 | 0.67 | +0.11 | +14.47% | 73 | 44 | 25.49% |
| COP240517P00118000 | 2024-05-02 1:13PM EDT | 118.00 | 0.85 | 0.84 | 0.88 | +0.04 | +4.94% | 8 | 31 | 25.34% |
| COP240517P00119000 | 2024-05-01 12:00PM EDT | 119.00 | 1.42 | 1.08 | 1.13 | +0.22 | +18.33% | 46 | 33 | 25.12% |
| COP240517P00120000 | 2024-05-02 1:32PM EDT | 120.00 | 1.46 | 1.39 | 1.44 | -0.02 | -1.35% | 36 | 4,372 | 24.98% |
| COP240517P00121000 | 2024-05-02 12:15PM EDT | 121.00 | 2.16 | 1.77 | 1.82 | +0.17 | +8.54% | 5 | 3 | 24.98% |
| COP240517P00122000 | 2024-05-02 2:41PM EDT | 122.00 | 2.28 | 2.24 | 2.29 | +0.28 | +14.00% | 146 | 113 | 25.24% |
| COP240517P00123000 | 2024-05-02 12:02PM EDT | 123.00 | 3.17 | 2.70 | 2.80 | +0.44 | +16.12% | 45 | 129 | 25.31% |
| COP240517P00124000 | 2024-05-02 2:41PM EDT | 124.00 | 3.41 | 3.30 | 3.45 | +0.58 | +20.49% | 18 | 104 | 26.15% |
| COP240517P00125000 | 2024-05-02 2:37PM EDT | 125.00 | 4.19 | 3.90 | 4.05 | +0.74 | +21.45% | 18 | 1,372 | 25.93% |
| COP240517P00126000 | 2024-05-02 2:21PM EDT | 126.00 | 4.90 | 4.15 | 4.85 | +0.80 | +19.51% | 1 | 68 | 27.27% |
| COP240517P00127000 | 2024-04-30 3:17PM EDT | 127.00 | 4.16 | 4.05 | 6.70 | +0.91 | +28.00% | 1 | 199 | 39.67% |
| COP240517P00128000 | 2024-05-02 12:06PM EDT | 128.00 | 7.00 | 6.25 | 7.80 | +3.30 | +89.19% | 1 | 200 | 44.02% |
| COP240517P00129000 | 2024-05-02 10:25AM EDT | 129.00 | 6.60 | 6.90 | 7.60 | +0.55 | +9.09% | 3 | 148 | 33.42% |
| COP240517P00130000 | 2024-05-02 11:43AM EDT | 130.00 | 8.02 | 7.75 | 8.50 | +1.02 | +14.57% | 4 | 3,037 | 34.84% |
| COP240517P00131000 | 2024-04-30 2:52PM EDT | 131.00 | 5.75 | 8.70 | 9.65 | 0.00 | - | 4 | 94 | 39.43% |
| COP240517P00132000 | 2024-04-30 1:49PM EDT | 132.00 | 6.65 | 8.20 | 10.50 | 0.00 | - | 3 | 23 | 39.94% |
| COP240517P00133000 | 2024-04-30 1:49PM EDT | 133.00 | 7.45 | 10.00 | 12.00 | 0.00 | - | 3 | 14 | 49.12% |
| COP240517P00134000 | 2024-04-25 3:35PM EDT | 134.00 | 5.60 | 10.45 | 12.75 | 0.00 | - | - | 5 | 48.29% |
| COP240517P00135000 | 2024-04-23 12:18PM EDT | 135.00 | 7.17 | 12.10 | 14.95 | 0.00 | - | 2 | 261 | 66.02% |
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 140.00 | 10.40 | 17.15 | 19.15 | 0.00 | - | 1 | 3 | 51.66% |
© 2024 Yahoo. Todos los derechos reservados.