Mercados españoles cerrados
S&P 500
5.168,25 +40,46 (+0,79%) Nasdaq
16.303,17 +146,84 (+0,91%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0778 +0,0012 (+0,11%) Petróleo Brent
83,54 +0,58 (+0,70%) Bitcoin EUR
58.866,23 -474,66 (-0,80%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:00PM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00119000 | 2024-05-03 3:17PM EDT | 119.00 | 4.00 | 5.70 | 6.10 | 0.00 | - | 7 | 10 | 24.37% |
| COP240531C00120000 | 2024-05-03 3:29PM EDT | 120.00 | 3.45 | 4.95 | 5.10 | 0.00 | - | 10 | 7 | 21.69% |
| COP240531C00121000 | 2024-05-03 1:19PM EDT | 121.00 | 3.15 | 4.25 | 4.40 | 0.00 | - | 2 | 14 | 21.44% |
| COP240531C00122000 | 2024-05-03 3:47PM EDT | 122.00 | 2.51 | 3.65 | 3.75 | 0.00 | - | 4 | 35 | 21.17% |
| COP240531C00123000 | 2024-05-02 10:42AM EDT | 123.00 | 3.45 | 3.05 | 3.20 | 0.00 | - | - | 2 | 21.25% |
| COP240531C00124000 | 2024-05-06 9:44AM EDT | 124.00 | 3.08 | 2.55 | 2.64 | +1.47 | +91.30% | 8 | 6 | 20.84% |
| COP240531C00125000 | 2024-05-03 12:18PM EDT | 125.00 | 2.55 | 2.10 | 2.19 | +1.15 | +82.14% | 7 | 45 | 20.81% |
| COP240531C00126000 | 2024-05-06 1:47PM EDT | 126.00 | 1.65 | 1.70 | 1.79 | +0.57 | +52.78% | 301 | 40 | 20.75% |
| COP240531C00127000 | 2024-05-06 10:25AM EDT | 127.00 | 1.72 | 1.37 | 1.44 | +0.75 | +77.32% | 2 | 12 | 20.64% |
| COP240531C00128000 | 2024-05-06 9:30AM EDT | 128.00 | 0.89 | 1.09 | 1.16 | +0.22 | +32.84% | 2 | 15 | 20.70% |
| COP240531C00129000 | 2024-05-06 1:23PM EDT | 129.00 | 0.85 | 0.87 | 0.93 | +0.27 | +46.55% | 7 | 75 | 20.80% |
| COP240531C00130000 | 2024-05-06 12:47PM EDT | 130.00 | 0.74 | 0.68 | 0.74 | +0.29 | +64.44% | 1 | 301 | 20.92% |
| COP240531C00131000 | 2024-05-03 2:10PM EDT | 131.00 | 0.34 | 0.53 | 0.58 | 0.00 | - | 6 | 94 | 20.97% |
| COP240531C00132000 | 2024-05-03 11:15AM EDT | 132.00 | 0.26 | 0.41 | 0.47 | 0.00 | - | 3 | 4 | 21.31% |
| COP240531C00133000 | 2024-05-06 9:40AM EDT | 133.00 | 0.43 | 0.31 | 0.36 | -0.33 | -43.42% | 11 | 429 | 21.34% |
| COP240531C00134000 | 2024-04-29 12:23PM EDT | 134.00 | 2.05 | 0.24 | 0.28 | 0.00 | - | 2 | 7 | 21.49% |
| COP240531C00135000 | 2024-04-29 3:44PM EDT | 135.00 | 1.53 | 0.18 | 0.23 | 0.00 | - | 1 | 19 | 21.92% |
| COP240531C00136000 | 2024-04-29 2:40PM EDT | 136.00 | 1.39 | 0.14 | 0.18 | 0.00 | - | - | 2 | 22.12% |
| COP240531C00137000 | 2024-05-06 11:45AM EDT | 137.00 | 0.15 | 0.09 | 0.15 | -0.23 | -60.53% | 2 | 23 | 22.61% |
| COP240531C00138000 | 2024-04-19 1:21PM EDT | 138.00 | 1.41 | 0.07 | 0.13 | 0.00 | - | 2 | 5 | 23.24% |
| COP240531C00139000 | 2024-04-30 12:20PM EDT | 139.00 | 0.49 | 0.06 | 0.11 | 0.00 | - | 5 | 75 | 23.73% |
| COP240531C00140000 | 2024-05-01 2:52PM EDT | 140.00 | 0.30 | 0.03 | 0.10 | 0.00 | - | 2 | 2 | 24.51% |
| COP240531C00142000 | 2024-04-26 1:07PM EDT | 142.00 | 0.51 | 0.02 | 0.08 | 0.00 | - | 23 | 23 | 25.88% |
| COP240531C00143000 | 2024-04-19 12:26PM EDT | 143.00 | 0.64 | 0.01 | 0.07 | 0.00 | - | 425 | 425 | 26.37% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00090000 | 2024-04-12 1:29PM EDT | 90.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 70.80% |
| COP240531P00110000 | 2024-05-06 9:30AM EDT | 110.00 | 0.25 | 0.12 | 0.19 | -0.03 | -10.71% | 1 | 5 | 27.34% |
| COP240531P00112000 | 2024-05-02 3:40PM EDT | 112.00 | 0.43 | 0.21 | 0.23 | 0.00 | - | - | 1 | 25.00% |
| COP240531P00113000 | 2024-05-03 3:52PM EDT | 113.00 | 0.47 | 0.25 | 0.28 | 0.00 | - | 1 | 1 | 24.34% |
| COP240531P00114000 | 2024-05-06 1:57PM EDT | 114.00 | 0.35 | 0.32 | 0.35 | -0.31 | -46.97% | 1 | 1 | 23.88% |
| COP240531P00115000 | 2024-05-06 11:24AM EDT | 115.00 | 0.35 | 0.41 | 0.44 | -0.45 | -56.25% | 9 | 115 | 23.44% |
| COP240531P00116000 | 2024-05-03 3:47PM EDT | 116.00 | 0.89 | 0.51 | 0.55 | 0.00 | - | 6 | 6 | 23.02% |
| COP240531P00117000 | 2024-05-06 11:22AM EDT | 117.00 | 0.55 | 0.65 | 0.70 | -0.68 | -55.28% | 6 | 36 | 22.78% |
| COP240531P00118000 | 2024-05-03 3:44PM EDT | 118.00 | 1.43 | 0.81 | 0.87 | 0.00 | - | 20 | 17 | 22.41% |
| COP240531P00119000 | 2024-05-06 2:43PM EDT | 119.00 | 1.06 | 1.03 | 1.09 | -0.69 | -39.43% | 7 | 16 | 22.19% |
| COP240531P00120000 | 2024-05-06 2:43PM EDT | 120.00 | 1.32 | 1.28 | 1.36 | -1.01 | -43.35% | 10 | 36 | 22.06% |
| COP240531P00121000 | 2024-04-30 12:12PM EDT | 121.00 | 1.37 | 1.59 | 1.69 | +0.03 | +2.24% | 1 | 3 | 22.02% |
| COP240531P00122000 | 2024-05-06 11:10AM EDT | 122.00 | 1.76 | 1.96 | 2.06 | -1.34 | -43.23% | 2 | 15 | 21.88% |
| COP240531P00123000 | 2024-05-03 3:36PM EDT | 123.00 | 3.80 | 2.36 | 2.47 | 0.00 | - | 5 | 24 | 21.64% |
| COP240531P00124000 | 2024-05-02 12:07PM EDT | 124.00 | 4.50 | 2.85 | 2.95 | 0.00 | - | 1 | 8 | 21.52% |
| COP240531P00125000 | 2024-05-06 10:21AM EDT | 125.00 | 3.02 | 3.35 | 3.60 | -2.13 | -41.36% | 5 | 40 | 22.28% |
| COP240531P00126000 | 2024-05-06 10:26AM EDT | 126.00 | 3.60 | 4.00 | 4.25 | -0.20 | -5.26% | 2 | 2 | 22.64% |
| COP240531P00128000 | 2024-05-01 2:47PM EDT | 128.00 | 5.33 | 5.40 | 6.00 | 0.00 | - | 1 | 1 | 26.06% |
| COP240531P00130000 | 2024-05-01 10:15AM EDT | 130.00 | 6.95 | 6.60 | 7.40 | 0.00 | - | 1 | 21 | 25.39% |
| COP240531P00131000 | 2024-04-26 1:11PM EDT | 131.00 | 4.35 | 7.35 | 8.35 | 0.00 | - | 7 | 13 | 27.03% |
| COP240531P00132000 | 2024-04-12 3:14PM EDT | 132.00 | 5.60 | 7.95 | 9.45 | 0.00 | - | 2 | 0 | 30.08% |
| COP240531P00133000 | 2024-05-03 10:47AM EDT | 133.00 | 12.74 | 9.45 | 10.15 | 0.00 | - | 1 | 6 | 28.83% |
| COP240531P00135000 | 2024-04-25 10:46AM EDT | 135.00 | 7.85 | 10.35 | 12.65 | 0.00 | - | - | 1 | 38.04% |
© 2024 Yahoo. Todos los derechos reservados.