Mercados españoles abiertos en 6 hrs 37 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
1,0730 +0,0002 (+0,02%) Petróleo Brent
83,87 +0,20 (+0,24%) Bitcoin EUR
55.105,83 +843,75 (+1,55%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241220C00060000 | 2024-01-22 12:43PM EDT | 60.00 | 48.20 | 51.50 | 56.00 | 0.00 | - | - | 2 | 0.00% |
| COP241220C00085000 | 2024-03-01 10:49AM EDT | 85.00 | 32.98 | 42.10 | 46.00 | 0.00 | - | 1 | 6 | 62.56% |
| COP241220C00090000 | 2024-02-12 3:34PM EDT | 90.00 | 25.27 | 30.45 | 31.15 | 0.00 | - | 18 | 23 | 0.00% |
| COP241220C00095000 | 2024-02-08 12:10PM EDT | 95.00 | 24.80 | 21.45 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP241220C00100000 | 2024-02-12 1:40PM EDT | 100.00 | 17.70 | 22.50 | 23.05 | 0.00 | - | 2 | 7 | 19.51% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 105.00 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 64.32% |
| COP241220C00110000 | 2024-04-15 11:08AM EDT | 110.00 | 26.80 | 17.85 | 18.40 | 0.00 | - | 1 | 179 | 30.49% |
| COP241220C00115000 | 2024-04-15 12:25PM EDT | 115.00 | 22.50 | 14.00 | 15.60 | 0.00 | - | 1 | 374 | 30.87% |
| COP241220C00120000 | 2024-05-02 3:57PM EDT | 120.00 | 11.85 | 11.70 | 12.00 | -4.75 | -28.61% | 9 | 155 | 28.18% |
| COP241220C00125000 | 2024-05-02 12:32PM EDT | 125.00 | 9.38 | 9.20 | 9.60 | -1.22 | -11.51% | 11 | 115 | 27.82% |
| COP241220C00130000 | 2024-04-29 3:12PM EDT | 130.00 | 11.35 | 7.05 | 7.50 | 0.00 | - | 1 | 305 | 27.33% |
| COP241220C00135000 | 2024-05-01 3:20PM EDT | 135.00 | 6.55 | 5.35 | 5.60 | 0.00 | - | 17 | 637 | 26.46% |
| COP241220C00140000 | 2024-05-02 10:31AM EDT | 140.00 | 4.40 | 4.05 | 4.40 | -0.60 | -12.00% | 48 | 223 | 26.67% |
| COP241220C00145000 | 2024-04-30 2:13PM EDT | 145.00 | 4.72 | 2.96 | 3.15 | 0.00 | - | 1 | 115 | 25.92% |
| COP241220C00150000 | 2024-05-02 3:31PM EDT | 150.00 | 2.30 | 2.17 | 2.36 | -0.60 | -20.69% | 3 | 176 | 25.88% |
| COP241220C00155000 | 2024-05-02 3:07PM EDT | 155.00 | 1.73 | 1.59 | 1.77 | -1.52 | -46.77% | 5 | 34 | 25.93% |
| COP241220C00160000 | 2024-04-29 2:24PM EDT | 160.00 | 2.44 | 1.15 | 1.33 | 0.00 | - | 1 | 158 | 26.05% |
| COP241220C00165000 | 2024-04-02 11:17AM EDT | 165.00 | 2.18 | 0.84 | 0.97 | 0.00 | - | 11 | 15 | 26.00% |
| COP241220C00170000 | 2024-04-30 3:03PM EDT | 170.00 | 1.15 | 0.60 | 0.72 | 0.00 | - | 11 | 39 | 26.10% |
| COP241220C00175000 | 2024-04-15 11:25AM EDT | 175.00 | 1.51 | 0.45 | 0.55 | 0.00 | - | 1 | 11 | 26.34% |
| COP241220C00180000 | 2024-04-15 10:03AM EDT | 180.00 | 1.30 | 0.32 | 0.43 | 0.00 | - | - | 15 | 26.71% |
| COP241220C00185000 | 2024-04-05 1:52PM EDT | 185.00 | 1.01 | 0.24 | 0.33 | 0.00 | - | 20 | 21 | 26.95% |
| COP241220C00195000 | 2024-04-05 12:58PM EDT | 195.00 | 0.60 | 0.14 | 0.21 | 0.00 | - | 1 | 1 | 27.69% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241220P00055000 | 2024-04-17 10:40AM EDT | 55.00 | 0.07 | 0.03 | 2.20 | 0.00 | - | 2 | 2 | 65.14% |
| COP241220P00060000 | 2024-03-05 2:56PM EDT | 60.00 | 0.31 | 0.00 | 0.31 | 0.00 | - | 1,000 | 1,024 | 46.05% |
| COP241220P00065000 | 2024-03-21 9:45AM EDT | 65.00 | 0.51 | 0.15 | 0.23 | 0.00 | - | 3 | 101 | 39.45% |
| COP241220P00070000 | 2024-03-18 12:27PM EDT | 70.00 | 0.43 | 0.25 | 0.34 | 0.00 | - | 5 | 101 | 37.65% |
| COP241220P00075000 | 2024-04-24 11:45AM EDT | 75.00 | 0.38 | 0.35 | 0.43 | 0.00 | - | 3 | 176 | 35.03% |
| COP241220P00080000 | 2024-03-22 3:50PM EDT | 80.00 | 0.71 | 0.53 | 0.62 | 0.00 | - | 2 | 95 | 33.42% |
| COP241220P00085000 | 2024-04-30 12:28PM EDT | 85.00 | 0.68 | 0.77 | 0.90 | 0.00 | - | 1 | 259 | 32.02% |
| COP241220P00090000 | 2024-05-02 10:02AM EDT | 90.00 | 1.15 | 1.14 | 1.30 | +0.26 | +29.21% | 25 | 256 | 30.77% |
| COP241220P00095000 | 2024-04-12 10:56AM EDT | 95.00 | 1.32 | 1.66 | 1.91 | 0.00 | - | 3 | 64 | 29.93% |
| COP241220P00100000 | 2024-04-26 3:53PM EDT | 100.00 | 1.71 | 2.27 | 2.65 | 0.00 | - | 2 | 824 | 28.77% |
| COP241220P00105000 | 2024-04-22 11:13AM EDT | 105.00 | 2.93 | 3.35 | 3.50 | 0.00 | - | 75 | 170 | 27.24% |
| COP241220P00110000 | 2024-04-30 10:33AM EDT | 110.00 | 3.60 | 4.60 | 4.85 | 0.00 | - | 2 | 362 | 26.56% |
| COP241220P00115000 | 2024-05-02 10:27AM EDT | 115.00 | 6.00 | 6.20 | 6.50 | +0.05 | +0.84% | 9 | 217 | 25.76% |
| COP241220P00120000 | 2024-05-02 9:37AM EDT | 120.00 | 7.78 | 8.15 | 8.45 | +1.28 | +19.69% | 3 | 1,633 | 24.79% |
| COP241220P00125000 | 2024-05-02 10:28AM EDT | 125.00 | 10.35 | 10.55 | 10.85 | +3.35 | +47.86% | 4 | 71 | 23.98% |
| COP241220P00130000 | 2024-04-30 1:19PM EDT | 130.00 | 11.40 | 12.30 | 13.85 | 0.00 | - | 17 | 130 | 23.68% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 135.00 | 12.35 | 15.70 | 17.10 | 0.00 | - | 3 | 74 | 22.99% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 140.00 | 14.15 | 20.10 | 20.65 | 0.00 | - | - | 30 | 22.07% |
| COP241220P00150000 | 2024-04-29 9:52AM EDT | 150.00 | 22.70 | 27.65 | 29.10 | 0.00 | - | 10 | 8 | 21.70% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 155.00 | 25.40 | 31.60 | 35.40 | 0.00 | - | 31 | 31 | 29.58% |
© 2024 Yahoo. Todos los derechos reservados.