Mercados españoles cerrados
S&P 500
5.036,63 +18,24 (+0,36%) Nasdaq
15.728,12 +122,64 (+0,79%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0708 -0,0010 (-0,10%) Petróleo Brent
83,15 -0,29 (-0,35%) Bitcoin EUR
55.160,77 +1.994,54 (+3,75%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:12PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117C00050000 | 2023-12-12 10:34AM EDT | 50.00 | 60.45 | 59.50 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00055000 | 2024-01-02 10:31AM EDT | 55.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COP250117C00060000 | 2024-02-13 1:06PM EDT | 60.00 | 50.80 | 58.25 | 62.50 | 0.00 | - | 4 | 16 | 49.78% |
| COP250117C00065000 | 2023-12-22 10:42AM EDT | 65.00 | 53.75 | 42.55 | 47.45 | 0.00 | - | 1 | 77 | 0.00% |
| COP250117C00070000 | 2024-04-26 9:45AM EDT | 70.00 | 60.13 | 52.10 | 54.95 | 0.00 | - | 8 | 237 | 59.56% |
| COP250117C00075000 | 2024-02-14 3:21PM EDT | 75.00 | 36.97 | 44.00 | 49.00 | 0.00 | - | 2 | 112 | 48.05% |
| COP250117C00080000 | 2024-05-01 12:36PM EDT | 80.00 | 45.30 | 42.30 | 45.65 | 0.00 | - | 1 | 86 | 51.79% |
| COP250117C00085000 | 2024-05-01 9:44AM EDT | 85.00 | 42.22 | 37.75 | 39.45 | 0.00 | - | 1 | 3,708 | 40.59% |
| COP250117C00087500 | 2024-03-28 12:27PM EDT | 87.50 | 40.99 | 43.10 | 46.20 | 0.00 | - | 6 | 113 | 68.47% |
| COP250117C00090000 | 2024-04-19 10:38AM EDT | 90.00 | 42.35 | 33.95 | 35.20 | 0.00 | - | 1 | 104 | 39.21% |
| COP250117C00092500 | 2024-03-01 4:14PM EDT | 92.50 | 26.78 | 36.70 | 38.35 | 0.00 | - | 106 | 101 | 54.61% |
| COP250117C00095000 | 2024-04-30 3:55PM EDT | 95.00 | 34.30 | 29.45 | 31.50 | 0.00 | - | 1 | 122 | 39.33% |
| COP250117C00097500 | 2024-01-25 1:15PM EDT | 97.50 | 18.90 | 18.05 | 20.90 | 0.00 | - | 1 | 1,036 | 0.00% |
| COP250117C00100000 | 2024-04-25 1:48PM EDT | 100.00 | 33.50 | 25.35 | 27.45 | 0.00 | - | 3 | 219 | 37.41% |
| COP250117C00105000 | 2024-05-01 1:20PM EDT | 105.00 | 24.25 | 22.10 | 23.05 | 0.00 | - | 13 | 1,302 | 33.98% |
| COP250117C00110000 | 2024-04-29 9:36AM EDT | 110.00 | 25.15 | 18.75 | 19.35 | 0.00 | - | 1 | 1,738 | 32.25% |
| COP250117C00115000 | 2024-04-26 10:43AM EDT | 115.00 | 21.76 | 15.55 | 16.40 | 0.00 | - | 1 | 1,400 | 31.89% |
| COP250117C00120000 | 2024-05-02 10:36AM EDT | 120.00 | 13.10 | 12.70 | 13.20 | -2.10 | -13.82% | 2 | 3,691 | 30.15% |
| COP250117C00125000 | 2024-05-01 1:12PM EDT | 125.00 | 11.65 | 10.25 | 10.45 | 0.00 | - | 3 | 1,679 | 28.82% |
| COP250117C00130000 | 2024-05-02 10:58AM EDT | 130.00 | 8.62 | 8.15 | 8.30 | -0.73 | -7.81% | 2 | 4,630 | 28.19% |
| COP250117C00135000 | 2024-05-02 11:30AM EDT | 135.00 | 6.40 | 6.30 | 6.50 | -1.11 | -14.78% | 11 | 3,868 | 27.67% |
| COP250117C00140000 | 2024-05-02 10:18AM EDT | 140.00 | 5.30 | 4.85 | 5.05 | -0.59 | -10.02% | 2 | 1,911 | 27.30% |
| COP250117C00145000 | 2024-05-01 9:35AM EDT | 145.00 | 4.25 | 3.70 | 3.85 | -0.70 | -14.14% | 2 | 2,693 | 26.91% |
| COP250117C00150000 | 2024-05-02 9:43AM EDT | 150.00 | 3.15 | 2.80 | 2.94 | -0.30 | -8.70% | 1 | 2,096 | 26.72% |
| COP250117C00155000 | 2024-05-01 9:30AM EDT | 155.00 | 2.90 | 2.11 | 2.24 | 0.00 | - | 1 | 1,579 | 26.61% |
| COP250117C00160000 | 2024-05-01 9:34AM EDT | 160.00 | 2.24 | 1.58 | 1.71 | 0.00 | - | 4 | 533 | 26.59% |
| COP250117C00165000 | 2024-04-24 10:04AM EDT | 165.00 | 2.20 | 1.18 | 1.30 | 0.00 | - | 1 | 477 | 26.59% |
| COP250117C00170000 | 2024-05-01 1:30PM EDT | 170.00 | 1.16 | 0.88 | 0.98 | 0.00 | - | 19 | 123 | 26.56% |
| COP250117C00175000 | 2024-05-01 3:20PM EDT | 175.00 | 0.81 | 0.66 | 0.76 | 0.00 | - | 1 | 211 | 26.73% |
| COP250117C00180000 | 2024-04-09 11:18AM EDT | 180.00 | 1.42 | 0.49 | 0.59 | 0.00 | - | 7 | 166 | 26.91% |
| COP250117C00185000 | 2024-04-09 10:56AM EDT | 185.00 | 1.11 | 0.36 | 0.46 | 0.00 | - | 5 | 241 | 27.09% |
| COP250117C00190000 | 2024-04-19 2:57PM EDT | 190.00 | 0.75 | 0.27 | 0.36 | 0.00 | - | 1 | 140 | 27.27% |
| COP250117C00195000 | 2024-05-02 10:40AM EDT | 195.00 | 0.25 | 0.21 | 0.28 | -0.34 | -57.63% | 3 | 91 | 27.44% |
| COP250117C00200000 | 2024-04-19 11:13AM EDT | 200.00 | 0.47 | 0.17 | 0.23 | 0.00 | - | 1 | 108 | 27.78% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00050000 | 2024-04-29 2:27PM EDT | 50.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 11 | 1,159 | 44.04% |
| COP250117P00055000 | 2024-04-03 11:28AM EDT | 55.00 | 0.07 | 0.01 | 2.21 | 0.00 | - | 2 | 2,079 | 61.16% |
| COP250117P00060000 | 2024-03-27 2:20PM EDT | 60.00 | 0.14 | 0.00 | 2.24 | 0.00 | - | 10 | 633 | 55.40% |
| COP250117P00065000 | 2024-04-10 9:31AM EDT | 65.00 | 0.18 | 0.20 | 0.26 | 0.00 | - | 5 | 5,333 | 37.74% |
| COP250117P00070000 | 2024-05-01 1:21PM EDT | 70.00 | 0.34 | 0.30 | 0.37 | 0.00 | - | 10 | 2,272 | 35.86% |
| COP250117P00075000 | 2024-04-18 11:45AM EDT | 75.00 | 0.53 | 0.44 | 0.53 | 0.00 | - | 10 | 1,187 | 34.20% |
| COP250117P00080000 | 2024-04-16 1:12PM EDT | 80.00 | 0.68 | 0.65 | 0.75 | 0.00 | - | 1 | 1,450 | 32.63% |
| COP250117P00085000 | 2024-04-23 1:05PM EDT | 85.00 | 0.82 | 0.96 | 1.05 | 0.00 | - | 1 | 3,659 | 31.14% |
| COP250117P00087500 | 2024-04-30 11:59AM EDT | 87.50 | 0.99 | 1.15 | 1.26 | 0.00 | - | 43 | 2,122 | 30.57% |
| COP250117P00090000 | 2024-04-29 9:30AM EDT | 90.00 | 1.12 | 1.38 | 1.49 | 0.00 | - | 1 | 3,687 | 29.93% |
| COP250117P00092500 | 2024-04-08 9:54AM EDT | 92.50 | 1.34 | 1.64 | 1.77 | 0.00 | - | 1 | 1,469 | 29.38% |
| COP250117P00095000 | 2024-05-02 10:11AM EDT | 95.00 | 2.00 | 1.96 | 2.09 | +0.49 | +32.45% | 10 | 2,648 | 28.82% |
| COP250117P00097500 | 2024-04-29 1:53PM EDT | 97.50 | 1.73 | 2.32 | 2.46 | 0.00 | - | 3 | 1,982 | 28.28% |
| COP250117P00100000 | 2024-05-02 10:32AM EDT | 100.00 | 2.78 | 2.70 | 2.85 | +0.58 | +26.36% | 1 | 9,142 | 27.63% |
| COP250117P00105000 | 2024-04-30 11:47AM EDT | 105.00 | 3.10 | 3.75 | 3.95 | 0.00 | - | 30 | 1,290 | 26.87% |
| COP250117P00110000 | 2024-05-01 12:13PM EDT | 110.00 | 4.85 | 5.05 | 5.25 | 0.00 | - | 504 | 6,993 | 25.85% |
| COP250117P00115000 | 2024-05-02 10:22AM EDT | 115.00 | 6.65 | 6.70 | 6.90 | +1.55 | +30.39% | 19 | 3,096 | 24.95% |
| COP250117P00120000 | 2024-05-02 11:19AM EDT | 120.00 | 8.70 | 8.70 | 8.85 | +0.53 | +6.49% | 19 | 2,814 | 23.91% |
| COP250117P00125000 | 2024-05-01 10:09AM EDT | 125.00 | 10.00 | 11.05 | 11.25 | 0.00 | - | 39 | 1,535 | 23.05% |
| COP250117P00130000 | 2024-05-01 12:42PM EDT | 130.00 | 13.15 | 13.55 | 14.20 | 0.00 | - | 18 | 739 | 22.56% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 135.00 | 13.50 | 16.65 | 17.40 | 0.00 | - | 15 | 663 | 21.70% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 140.00 | 16.10 | 20.05 | 20.90 | 0.00 | - | 15 | 361 | 20.58% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 145.00 | 17.35 | 24.35 | 25.35 | 0.00 | - | - | 31 | 21.52% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 150.00 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 0.00% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 155.00 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 0.00% |
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 165.00 | 66.75 | 60.75 | 62.10 | 0.00 | - | 9 | 11 | 75.79% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 170.00 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 95.47% |
| COP250117P00175000 | 2023-04-13 10:24AM EDT | 175.00 | 66.18 | 74.55 | 77.85 | 0.00 | - | 9 | 9 | 92.51% |
| COP250117P00190000 | 2023-01-12 11:29AM EDT | 190.00 | 73.12 | 74.45 | 77.10 | 0.00 | - | 9 | 12 | 59.00% |
| COP250117P00200000 | 2023-06-07 2:11PM EDT | 200.00 | 94.50 | 94.65 | 98.95 | 0.00 | - | 12 | 0 | 92.36% |
© 2024 Yahoo. Todos los derechos reservados.