Mercados españoles cerrados
S&P 500
5.036,11 +17,72 (+0,35%) Nasdaq
15.724,82 +119,34 (+0,76%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
83,62 +0,18 (+0,22%) Bitcoin EUR
55.115,14 +1.929,70 (+3,63%)
ConocoPhillips (COP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:58PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620C00060000 | 2024-01-17 3:30PM EDT | 60.00 | 47.52 | 49.00 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| COP250620C00070000 | 2024-02-15 3:44PM EDT | 70.00 | 43.70 | 49.00 | 54.00 | 0.00 | - | 1 | 1 | 37.09% |
| COP250620C00075000 | 2024-03-04 11:23AM EDT | 75.00 | 41.19 | 56.05 | 60.35 | 0.00 | - | 7 | 1 | 69.79% |
| COP250620C00085000 | 2024-03-07 10:55AM EDT | 85.00 | 32.45 | 49.05 | 53.95 | 0.00 | - | 11 | 12 | 67.30% |
| COP250620C00090000 | 2024-04-04 2:40PM EDT | 90.00 | 45.10 | 35.05 | 36.70 | 0.00 | - | 3 | 4 | 33.53% |
| COP250620C00095000 | 2024-04-10 3:54PM EDT | 95.00 | 42.93 | 32.25 | 34.75 | 0.00 | - | 10 | 23 | 38.25% |
| COP250620C00100000 | 2024-05-01 11:27AM EDT | 100.00 | 30.30 | 28.40 | 29.10 | 0.00 | - | 1 | 3 | 32.11% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 105.00 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 50.80% |
| COP250620C00110000 | 2024-05-02 11:20AM EDT | 110.00 | 21.40 | 20.65 | 23.85 | -1.90 | -8.15% | 1 | 33 | 33.99% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 115.00 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 31.98% |
| COP250620C00120000 | 2024-04-18 2:25PM EDT | 120.00 | 20.73 | 16.10 | 16.60 | 0.00 | - | 3 | 418 | 29.55% |
| COP250620C00125000 | 2024-04-26 11:49AM EDT | 125.00 | 19.03 | 12.90 | 14.35 | 0.00 | - | 10 | 192 | 29.45% |
| COP250620C00130000 | 2024-04-26 1:08PM EDT | 130.00 | 16.75 | 11.55 | 11.80 | 0.00 | - | 4 | 738 | 28.31% |
| COP250620C00135000 | 2024-05-01 3:35PM EDT | 135.00 | 10.70 | 9.65 | 9.90 | 0.00 | - | 371 | 307 | 27.95% |
| COP250620C00140000 | 2024-05-01 1:49PM EDT | 140.00 | 9.00 | 8.00 | 8.25 | 0.00 | - | 392 | 416 | 27.63% |
| COP250620C00145000 | 2024-04-26 9:48AM EDT | 145.00 | 9.93 | 6.65 | 6.90 | 0.00 | - | 1 | 478 | 27.49% |
| COP250620C00150000 | 2024-05-01 11:11AM EDT | 150.00 | 6.40 | 5.45 | 5.70 | 0.00 | - | 3 | 614 | 27.27% |
| COP250620C00155000 | 2024-04-24 1:30PM EDT | 155.00 | 6.95 | 4.50 | 4.70 | 0.00 | - | 27 | 173 | 27.11% |
| COP250620C00160000 | 2024-04-10 1:21PM EDT | 160.00 | 7.20 | 3.70 | 3.85 | 0.00 | - | 60 | 471 | 26.94% |
| COP250620C00165000 | 2024-04-04 3:34PM EDT | 165.00 | 5.37 | 3.00 | 3.20 | 0.00 | - | 138 | 145 | 26.96% |
| COP250620C00170000 | 2024-05-01 10:14AM EDT | 170.00 | 3.20 | 2.48 | 2.64 | 0.00 | - | 1 | 154 | 26.93% |
| COP250620C00175000 | 2024-04-25 1:02PM EDT | 175.00 | 3.40 | 2.04 | 2.22 | 0.00 | - | 2 | 94 | 27.07% |
| COP250620C00180000 | 2024-04-19 3:49PM EDT | 180.00 | 1.82 | 1.66 | 1.80 | -1.38 | -43.13% | 1 | 242 | 26.95% |
| COP250620C00185000 | 2024-05-02 10:10AM EDT | 185.00 | 1.49 | 1.35 | 1.49 | -0.98 | -39.68% | 2 | 154 | 26.98% |
| COP250620C00190000 | 2024-04-09 10:09AM EDT | 190.00 | 2.19 | 1.11 | 1.24 | 0.00 | - | 4 | 5 | 27.06% |
| COP250620C00195000 | 2024-04-19 10:26AM EDT | 195.00 | 1.89 | 0.91 | 1.04 | 0.00 | - | 1 | 11 | 27.17% |
| COP250620C00200000 | 2024-04-09 12:03PM EDT | 200.00 | 1.60 | 0.74 | 0.88 | 0.00 | - | - | 200 | 27.33% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620P00055000 | 2024-04-30 2:36PM EDT | 55.00 | 0.28 | 0.28 | 0.37 | 0.00 | - | 12 | 12 | 39.50% |
| COP250620P00060000 | 2024-02-21 11:40AM EDT | 60.00 | 0.86 | 0.00 | 0.83 | 0.00 | - | - | 1 | 41.48% |
| COP250620P00065000 | 2024-04-30 2:36PM EDT | 65.00 | 0.55 | 0.62 | 0.73 | 0.00 | - | 12 | 19 | 36.44% |
| COP250620P00070000 | 2024-04-23 9:34AM EDT | 70.00 | 0.90 | 0.87 | 0.99 | 0.00 | - | 1 | 22 | 35.00% |
| COP250620P00075000 | 2024-05-02 10:10AM EDT | 75.00 | 1.23 | 1.13 | 1.27 | +0.13 | +11.82% | 1 | 11 | 33.30% |
| COP250620P00080000 | 2024-04-19 10:18AM EDT | 80.00 | 1.50 | 1.66 | 1.76 | 0.00 | - | 1 | 210 | 32.43% |
| COP250620P00085000 | 2024-04-29 11:46AM EDT | 85.00 | 1.80 | 2.21 | 2.32 | 0.00 | - | 10 | 50 | 31.32% |
| COP250620P00090000 | 2024-04-25 2:56PM EDT | 90.00 | 2.35 | 2.88 | 3.00 | 0.00 | - | 10 | 403 | 30.21% |
| COP250620P00095000 | 2024-05-01 3:18PM EDT | 95.00 | 3.60 | 3.75 | 3.90 | 0.00 | - | 57 | 659 | 29.35% |
| COP250620P00100000 | 2024-04-29 12:18PM EDT | 100.00 | 3.90 | 4.80 | 4.95 | 0.00 | - | 27 | 413 | 28.39% |
| COP250620P00105000 | 2024-04-26 11:15AM EDT | 105.00 | 5.05 | 6.00 | 6.25 | 0.00 | - | 1 | 383 | 27.56% |
| COP250620P00110000 | 2024-04-26 11:15AM EDT | 110.00 | 6.30 | 7.50 | 7.80 | 0.00 | - | 10 | 1,555 | 26.79% |
| COP250620P00115000 | 2024-04-30 11:51AM EDT | 115.00 | 8.15 | 9.30 | 9.55 | 0.00 | - | 205 | 519 | 25.91% |
| COP250620P00120000 | 2024-04-29 9:30AM EDT | 120.00 | 9.42 | 11.30 | 11.60 | 0.00 | - | 1 | 608 | 25.11% |
| COP250620P00125000 | 2024-05-01 3:59PM EDT | 125.00 | 13.10 | 13.70 | 13.95 | 0.00 | - | 1,101 | 852 | 24.34% |
| COP250620P00130000 | 2024-04-26 11:15AM EDT | 130.00 | 13.70 | 16.35 | 16.60 | 0.00 | - | 1 | 405 | 23.58% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 135.00 | 16.25 | 17.80 | 19.90 | 0.00 | - | 32 | 35 | 23.52% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 140.00 | 18.80 | 22.15 | 23.10 | 0.00 | - | 239 | 383 | 22.71% |
© 2024 Yahoo. Todos los derechos reservados.