Mercados españoles abiertos en 8 hrs 57 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,76 +0,32 (+0,38%) Bitcoin EUR
55.144,17 +1.129,73 (+2,09%)
ConocoPhillips (COP)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816C00070000 | 2024-02-26 3:02PM EDT | 70.00 | 42.83 | 55.35 | 58.85 | 0.00 | - | 4 | 2 | 108.47% |
| COP240816C00085000 | 2024-01-02 2:07PM EDT | 85.00 | 34.55 | 25.70 | 29.70 | 0.00 | - | - | 1 | 0.00% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 90.00 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240816C00095000 | 2024-04-05 9:57AM EDT | 95.00 | 37.72 | 26.30 | 30.10 | 0.00 | - | 1 | 5 | 50.66% |
| COP240816C00100000 | 2024-04-23 10:11AM EDT | 100.00 | 29.80 | 21.75 | 24.30 | 0.00 | - | 2 | 66 | 38.49% |
| COP240816C00105000 | 2024-04-11 10:11AM EDT | 105.00 | 28.54 | 18.30 | 19.35 | 0.00 | - | 1 | 23 | 32.30% |
| COP240816C00110000 | 2024-05-02 2:16PM EDT | 110.00 | 15.20 | 14.55 | 16.40 | -11.08 | -42.16% | 3 | 164 | 35.86% |
| COP240816C00115000 | 2024-04-16 12:56PM EDT | 115.00 | 17.61 | 10.40 | 11.45 | 0.00 | - | 10 | 686 | 28.35% |
| COP240816C00120000 | 2024-05-02 1:49PM EDT | 120.00 | 8.30 | 7.75 | 7.95 | -0.90 | -9.78% | 13 | 578 | 25.87% |
| COP240816C00125000 | 2024-05-02 3:58PM EDT | 125.00 | 5.30 | 5.30 | 5.40 | -1.60 | -23.19% | 51 | 428 | 25.05% |
| COP240816C00130000 | 2024-05-02 3:35PM EDT | 130.00 | 3.45 | 3.35 | 3.55 | -1.62 | -31.95% | 17 | 367 | 24.71% |
| COP240816C00135000 | 2024-05-02 12:32PM EDT | 135.00 | 2.17 | 2.05 | 2.22 | -0.78 | -26.44% | 5 | 837 | 24.40% |
| COP240816C00140000 | 2024-05-02 2:38PM EDT | 140.00 | 1.34 | 1.22 | 1.30 | -0.50 | -27.17% | 11 | 604 | 23.99% |
| COP240816C00145000 | 2024-05-02 1:46PM EDT | 145.00 | 0.80 | 0.72 | 0.77 | -0.31 | -27.93% | 11 | 489 | 24.05% |
| COP240816C00150000 | 2024-05-02 1:46PM EDT | 150.00 | 0.46 | 0.41 | 0.46 | -0.19 | -29.23% | 11 | 128 | 24.29% |
| COP240816C00155000 | 2024-04-19 9:41AM EDT | 155.00 | 1.12 | 0.24 | 0.30 | 0.00 | - | 1 | 11 | 25.03% |
| COP240816C00160000 | 2024-04-23 12:43PM EDT | 160.00 | 0.57 | 0.15 | 0.20 | 0.00 | - | 1 | 22 | 25.78% |
| COP240816C00165000 | 2024-04-30 3:25PM EDT | 165.00 | 0.22 | 0.09 | 0.14 | 0.00 | - | 12 | 32 | 26.66% |
| COP240816C00170000 | 2024-04-24 10:23AM EDT | 170.00 | 0.19 | 0.05 | 0.10 | 0.00 | - | 1 | 42 | 27.49% |
| COP240816C00175000 | 2024-03-14 11:01AM EDT | 175.00 | 0.08 | 0.30 | 0.37 | 0.00 | - | 2 | 1 | 36.06% |
| COP240816C00180000 | 2024-04-15 10:37AM EDT | 180.00 | 0.21 | 0.00 | 0.76 | 0.00 | - | - | 1 | 43.85% |
| COP240816C00190000 | 2024-04-05 11:43AM EDT | 190.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 41.07% |
| COP240816C00195000 | 2024-04-12 9:34AM EDT | 195.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 15 | 15 | 42.58% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816P00060000 | 2024-01-02 1:54PM EDT | 60.00 | 0.54 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 86.91% |
| COP240816P00070000 | 2024-01-16 1:56PM EDT | 70.00 | 0.70 | 0.24 | 0.32 | 0.00 | - | - | 1 | 53.66% |
| COP240816P00075000 | 2024-03-27 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| COP240816P00080000 | 2024-03-25 11:40AM EDT | 80.00 | 0.17 | 0.00 | 2.19 | 0.00 | - | 2 | 48 | 56.01% |
| COP240816P00085000 | 2024-04-24 11:43AM EDT | 85.00 | 0.14 | 0.12 | 0.17 | 0.00 | - | 4 | 35 | 33.99% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 90.00 | 0.23 | 0.21 | 0.27 | 0.00 | - | 47 | 119 | 31.79% |
| COP240816P00095000 | 2024-04-19 2:45PM EDT | 95.00 | 0.38 | 0.38 | 0.44 | 0.00 | - | 2 | 584 | 29.81% |
| COP240816P00100000 | 2024-04-30 1:03PM EDT | 100.00 | 0.56 | 0.67 | 0.73 | 0.00 | - | 1 | 666 | 28.08% |
| COP240816P00105000 | 2024-04-24 1:20PM EDT | 105.00 | 0.81 | 1.15 | 1.24 | 0.00 | - | 21 | 495 | 26.76% |
| COP240816P00110000 | 2024-04-30 1:03PM EDT | 110.00 | 1.51 | 1.96 | 2.05 | 0.00 | - | 1 | 1,197 | 25.54% |
| COP240816P00115000 | 2024-05-02 9:59AM EDT | 115.00 | 3.15 | 3.20 | 3.30 | +1.33 | +73.08% | 3 | 1,228 | 24.50% |
| COP240816P00120000 | 2024-05-02 9:40AM EDT | 120.00 | 4.95 | 5.00 | 5.15 | +0.70 | +16.47% | 20 | 756 | 23.76% |
| COP240816P00125000 | 2024-05-02 2:38PM EDT | 125.00 | 7.35 | 7.45 | 7.60 | +0.45 | +6.52% | 635 | 749 | 22.97% |
| COP240816P00130000 | 2024-05-01 10:10AM EDT | 130.00 | 8.95 | 10.50 | 12.20 | 0.00 | - | 20 | 358 | 28.36% |
| COP240816P00135000 | 2024-05-01 9:40AM EDT | 135.00 | 12.80 | 14.20 | 15.45 | 0.00 | - | 30 | 275 | 26.66% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 10.95 | 18.50 | 19.50 | 0.00 | - | 20 | 21 | 26.62% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 145.00 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 89.73% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 150.00 | 20.60 | 26.50 | 30.20 | 0.00 | - | - | 1 | 38.64% |
© 2024 Yahoo. Todos los derechos reservados.