Mercados españoles cerrados
S&P 500
5.033,15 +14,76 (+0,29%) Nasdaq
15.715,53 +110,05 (+0,71%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0714 -0,0005 (-0,04%) Petróleo Brent
83,33 -0,11 (-0,13%) Bitcoin EUR
55.159,96 +1.662,14 (+3,11%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:33PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00050000 | 2023-12-26 1:09PM EDT | 50.00 | 69.55 | 60.25 | 64.25 | 0.00 | - | 2 | 1 | 0.00% |
| COP240621C00055000 | 2024-02-15 12:49PM EDT | 55.00 | 56.50 | 63.05 | 67.80 | 0.00 | - | 2 | 0 | 119.92% |
| COP240621C00060000 | 2023-08-07 9:34AM EDT | 60.00 | 54.70 | 62.75 | 63.60 | 0.00 | - | 2 | 20 | 120.31% |
| COP240621C00065000 | 2023-08-31 11:55AM EDT | 65.00 | 54.15 | 54.65 | 56.15 | 0.00 | - | 2 | 14 | 0.00% |
| COP240621C00070000 | 2024-02-23 10:30AM EDT | 70.00 | 41.75 | 51.50 | 55.40 | 0.00 | - | 7 | 5 | 103.66% |
| COP240621C00075000 | 2024-04-11 12:54PM EDT | 75.00 | 56.96 | 45.40 | 48.90 | 0.00 | - | 1 | 14 | 100.88% |
| COP240621C00080000 | 2024-05-01 12:35PM EDT | 80.00 | 44.40 | 40.30 | 43.90 | 0.00 | - | 1 | 1,028 | 90.14% |
| COP240621C00085000 | 2024-03-25 12:53PM EDT | 85.00 | 41.43 | 42.70 | 46.65 | 0.00 | - | 1 | 126 | 138.87% |
| COP240621C00087500 | 2024-02-12 3:34PM EDT | 87.50 | 25.02 | 29.00 | 32.65 | 0.00 | - | 18 | 12 | 0.00% |
| COP240621C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 39.52 | 30.55 | 33.95 | 0.00 | - | 2 | 32 | 70.80% |
| COP240621C00092500 | 2024-04-30 3:55PM EDT | 92.50 | 34.10 | 28.00 | 31.45 | 0.00 | - | 1 | 141 | 66.04% |
| COP240621C00095000 | 2024-04-05 9:57AM EDT | 95.00 | 37.09 | 26.40 | 28.95 | 0.00 | - | 1 | 110 | 61.35% |
| COP240621C00097500 | 2024-04-23 10:11AM EDT | 97.50 | 31.45 | 23.95 | 25.20 | 0.00 | - | 1 | 45 | 39.53% |
| COP240621C00100000 | 2024-05-02 9:44AM EDT | 100.00 | 23.00 | 20.65 | 23.55 | -2.24 | -8.87% | 1 | 152 | 47.83% |
| COP240621C00105000 | 2024-05-01 9:30AM EDT | 105.00 | 20.23 | 15.25 | 19.20 | 0.00 | - | 1 | 390 | 45.41% |
| COP240621C00110000 | 2024-05-01 2:46PM EDT | 110.00 | 15.48 | 12.05 | 13.75 | 0.00 | - | 1 | 2,629 | 32.46% |
| COP240621C00115000 | 2024-04-24 10:18AM EDT | 115.00 | 9.00 | 6.65 | 10.10 | -6.00 | -40.00% | 1 | 6,779 | 32.56% |
| COP240621C00120000 | 2024-05-02 12:05PM EDT | 120.00 | 5.40 | 5.30 | 5.45 | -1.60 | -22.86% | 13 | 3,177 | 23.39% |
| COP240621C00125000 | 2024-05-02 12:06PM EDT | 125.00 | 2.95 | 2.93 | 3.00 | -1.45 | -32.95% | 132 | 2,273 | 22.95% |
| COP240621C00130000 | 2024-05-02 12:15PM EDT | 130.00 | 1.46 | 1.40 | 1.48 | -0.97 | -39.92% | 307 | 3,992 | 22.78% |
| COP240621C00135000 | 2024-05-02 12:14PM EDT | 135.00 | 0.65 | 0.64 | 0.69 | -0.56 | -46.28% | 267 | 4,785 | 23.08% |
| COP240621C00140000 | 2024-05-02 11:36AM EDT | 140.00 | 0.33 | 0.26 | 0.30 | -0.21 | -38.89% | 28 | 1,855 | 23.41% |
| COP240621C00145000 | 2024-05-02 11:44AM EDT | 145.00 | 0.15 | 0.12 | 0.15 | -0.14 | -48.28% | 2 | 1,327 | 24.56% |
| COP240621C00150000 | 2024-05-02 9:38AM EDT | 150.00 | 0.09 | 0.06 | 0.09 | -0.06 | -40.00% | 18 | 935 | 26.27% |
| COP240621C00155000 | 2024-05-01 2:57PM EDT | 155.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 8 | 1,811 | 28.13% |
| COP240621C00160000 | 2024-04-23 12:43PM EDT | 160.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 119 | 52.56% |
| COP240621C00165000 | 2024-04-26 11:40AM EDT | 165.00 | 0.06 | 0.04 | 0.75 | 0.00 | - | 2 | 54 | 52.30% |
| COP240621C00170000 | 2024-04-09 12:25PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| COP240621C00175000 | 2024-04-19 12:06PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| COP240621C00180000 | 2024-04-15 9:30AM EDT | 180.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 2 | 23 | 53.52% |
| COP240621C00185000 | 2023-11-09 2:33PM EDT | 185.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 2 | 16 | 52.34% |
| COP240621C00190000 | 2023-10-31 1:28PM EDT | 190.00 | 0.34 | 0.00 | 0.28 | 0.00 | - | 6 | 59 | 53.13% |
| COP240621C00195000 | 2023-11-09 2:29PM EDT | 195.00 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 11 | 78.71% |
| COP240621C00200000 | 2023-11-13 4:44PM EDT | 200.00 | 0.17 | 0.00 | 0.59 | 0.00 | - | 230 | 355 | 64.84% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00050000 | 2024-03-22 1:24PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 270 | 105.86% |
| COP240621P00055000 | 2024-02-05 1:01PM EDT | 55.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 7 | 54 | 137.50% |
| COP240621P00060000 | 2024-02-21 12:01PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 114 | 67.19% |
| COP240621P00065000 | 2024-02-13 3:45PM EDT | 65.00 | 0.16 | 0.00 | 0.48 | 0.00 | - | 800 | 877 | 84.67% |
| COP240621P00070000 | 2024-02-21 3:27PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 61 | 134 | 56.64% |
| COP240621P00075000 | 2024-04-09 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1,078 | 76.17% |
| COP240621P00080000 | 2024-04-16 10:28AM EDT | 80.00 | 0.21 | 0.00 | 0.44 | 0.00 | - | 10 | 5,486 | 58.74% |
| COP240621P00085000 | 2024-05-02 11:28AM EDT | 85.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 1 | 298 | 45.51% |
| COP240621P00087500 | 2024-04-25 9:30AM EDT | 87.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,110 | 52.73% |
| COP240621P00090000 | 2024-05-01 2:27PM EDT | 90.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 1 | 638 | 37.89% |
| COP240621P00092500 | 2024-05-01 3:49PM EDT | 92.50 | 0.11 | 0.08 | 0.10 | 0.00 | - | 110 | 1,078 | 36.04% |
| COP240621P00095000 | 2024-05-01 2:17PM EDT | 95.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 160 | 572 | 33.99% |
| COP240621P00097500 | 2024-05-01 3:02PM EDT | 97.50 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 5 | 825 | 32.47% |
| COP240621P00100000 | 2024-05-02 10:46AM EDT | 100.00 | 0.18 | 0.18 | 0.22 | 0.00 | - | 5 | 2,448 | 31.15% |
| COP240621P00105000 | 2024-05-01 3:10PM EDT | 105.00 | 0.35 | 0.35 | 0.39 | 0.00 | - | 2 | 2,722 | 28.08% |
| COP240621P00110000 | 2024-05-02 12:11PM EDT | 110.00 | 0.80 | 0.73 | 0.78 | +0.17 | +26.98% | 20 | 3,354 | 25.88% |
| COP240621P00115000 | 2024-05-02 11:31AM EDT | 115.00 | 1.56 | 1.59 | 1.66 | +0.12 | +8.33% | 425 | 3,497 | 24.68% |
| COP240621P00120000 | 2024-05-02 11:55AM EDT | 120.00 | 3.15 | 3.20 | 3.25 | +0.44 | +16.24% | 184 | 12,808 | 23.74% |
| COP240621P00125000 | 2024-05-02 12:11PM EDT | 125.00 | 6.00 | 5.70 | 5.85 | +1.14 | +23.46% | 145 | 1,595 | 23.57% |
| COP240621P00130000 | 2024-05-02 12:15PM EDT | 130.00 | 9.35 | 7.85 | 11.50 | +1.40 | +17.61% | 3 | 1,869 | 37.02% |
| COP240621P00135000 | 2024-05-02 9:31AM EDT | 135.00 | 11.54 | 11.55 | 15.90 | +2.19 | +23.42% | 1 | 415 | 41.59% |
| COP240621P00140000 | 2024-05-01 2:46PM EDT | 140.00 | 16.00 | 16.60 | 20.65 | 0.00 | - | 2 | 101 | 47.08% |
| COP240621P00145000 | 2024-04-12 10:24AM EDT | 145.00 | 12.95 | 21.75 | 25.60 | 0.00 | - | 154 | 154 | 53.20% |
| COP240621P00150000 | 2023-12-20 12:30PM EDT | 150.00 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 133.87% |
| COP240621P00155000 | 2023-10-04 10:59AM EDT | 155.00 | 42.10 | 35.70 | 36.35 | 0.00 | - | 1 | 1 | 67.99% |
| COP240621P00170000 | 2023-02-14 1:19PM EDT | 170.00 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 222.63% |
| COP240621P00180000 | 2022-11-01 3:50PM EDT | 180.00 | 59.60 | 60.85 | 62.65 | 0.00 | - | - | 24 | 97.92% |
| COP240621P00185000 | 2022-11-01 3:48PM EDT | 185.00 | 63.70 | 64.75 | 66.70 | 0.00 | - | - | 8 | 93.31% |
| COP240621P00190000 | 2022-11-01 2:50PM EDT | 190.00 | 68.05 | 69.15 | 71.30 | 0.00 | - | - | 5 | 92.33% |
© 2024 Yahoo. Todos los derechos reservados.