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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116C00060000 | 2024-01-10 4:04PM EDT | 60.00 | 52.50 | 49.50 | 54.45 | 0.00 | - | - | 10 | 0.00% |
| COP260116C00065000 | 2024-02-14 11:28AM EDT | 65.00 | 47.10 | 54.05 | 59.00 | 0.00 | - | 15 | 1 | 36.15% |
| COP260116C00070000 | 2024-02-20 4:00PM EDT | 70.00 | 42.67 | 53.50 | 56.90 | 0.00 | - | 3 | 2 | 44.21% |
| COP260116C00075000 | 2024-01-19 10:30AM EDT | 75.00 | 35.10 | 39.05 | 40.00 | 0.00 | - | 2 | 67 | 0.00% |
| COP260116C00080000 | 2024-03-22 1:24PM EDT | 80.00 | 46.50 | 50.00 | 55.00 | 0.00 | - | 2 | 100 | 51.17% |
| COP260116C00085000 | 2024-04-26 9:45AM EDT | 85.00 | 48.83 | 40.75 | 44.40 | 0.00 | - | 8 | 109 | 39.01% |
| COP260116C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 44.52 | 36.65 | 40.50 | 0.00 | - | 1 | 26 | 37.60% |
| COP260116C00095000 | 2024-05-02 3:14PM EDT | 95.00 | 35.69 | 32.70 | 36.90 | -5.33 | -12.99% | 17 | 58 | 36.61% |
| COP260116C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 40.03 | 29.35 | 33.35 | 0.00 | - | 40 | 142 | 35.46% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 105.00 | 35.13 | 25.95 | 29.25 | 0.00 | - | 5 | 89 | 33.06% |
| COP260116C00110000 | 2024-04-30 2:59PM EDT | 110.00 | 29.40 | 25.00 | 26.55 | 0.00 | - | 1 | 216 | 33.00% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 115.00 | 30.97 | 21.40 | 24.35 | 0.00 | - | 3 | 143 | 33.42% |
| COP260116C00120000 | 2024-05-02 10:27AM EDT | 120.00 | 20.75 | 19.90 | 21.00 | -4.25 | -17.00% | 20 | 129 | 31.64% |
| COP260116C00125000 | 2024-05-01 2:55PM EDT | 125.00 | 17.75 | 17.60 | 18.25 | -1.98 | -10.04% | 15 | 164 | 30.58% |
| COP260116C00130000 | 2024-04-22 9:36AM EDT | 130.00 | 19.50 | 15.40 | 16.30 | 0.00 | - | 1 | 559 | 30.50% |
| COP260116C00135000 | 2024-05-01 2:55PM EDT | 135.00 | 15.40 | 13.35 | 14.35 | 0.00 | - | 4 | 185 | 30.14% |
| COP260116C00140000 | 2024-05-02 1:15PM EDT | 140.00 | 12.26 | 11.45 | 12.25 | -1.69 | -12.11% | 2 | 134 | 29.27% |
| COP260116C00145000 | 2024-05-01 9:35AM EDT | 145.00 | 12.10 | 10.15 | 10.85 | 0.00 | - | 4 | 476 | 29.25% |
| COP260116C00150000 | 2024-05-01 9:35AM EDT | 150.00 | 10.58 | 8.55 | 9.25 | 0.00 | - | 2 | 149 | 28.65% |
| COP260116C00155000 | 2024-04-15 12:08PM EDT | 155.00 | 11.95 | 7.35 | 8.05 | 0.00 | - | 5 | 16 | 28.46% |
| COP260116C00160000 | 2024-04-10 1:57PM EDT | 160.00 | 11.25 | 6.50 | 6.95 | 0.00 | - | 10 | 47 | 28.22% |
| COP260116C00165000 | 2024-04-25 2:51PM EDT | 165.00 | 8.45 | 5.65 | 6.05 | 0.00 | - | 1 | 23 | 28.12% |
| COP260116C00170000 | 2024-05-02 12:55PM EDT | 170.00 | 5.10 | 4.55 | 5.25 | -2.40 | -32.00% | 5 | 19 | 28.01% |
| COP260116C00175000 | 2024-04-08 3:45PM EDT | 175.00 | 7.50 | 4.15 | 4.50 | 0.00 | - | 2 | 33 | 27.81% |
| COP260116C00180000 | 2024-03-22 12:07PM EDT | 180.00 | 3.35 | 5.25 | 6.20 | 0.00 | - | 2 | 32 | 32.64% |
| COP260116C00185000 | 2024-04-12 11:38AM EDT | 185.00 | 5.85 | 2.99 | 3.35 | 0.00 | - | 1 | 165 | 27.60% |
| COP260116C00190000 | 2024-05-02 10:31AM EDT | 190.00 | 2.97 | 2.55 | 2.94 | -1.33 | -30.93% | 1 | 2 | 27.66% |
| COP260116C00200000 | 2024-04-30 3:50PM EDT | 200.00 | 2.70 | 1.89 | 2.21 | 0.00 | - | 2 | 4 | 27.58% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116P00060000 | 2024-04-10 11:28AM EDT | 60.00 | 1.00 | 0.95 | 1.16 | +0.18 | +21.95% | 2 | 45 | 36.24% |
| COP260116P00065000 | 2024-05-02 9:30AM EDT | 65.00 | 1.32 | 1.24 | 1.46 | +0.02 | +1.54% | 2 | 24 | 34.58% |
| COP260116P00070000 | 2024-04-30 12:31PM EDT | 70.00 | 1.64 | 1.68 | 2.00 | 0.00 | - | 3 | 21 | 33.88% |
| COP260116P00075000 | 2024-04-15 11:13AM EDT | 75.00 | 1.89 | 2.18 | 2.44 | 0.00 | - | 2 | 93 | 32.31% |
| COP260116P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 2.65 | 2.83 | 3.10 | 0.00 | - | 1 | 182 | 31.29% |
| COP260116P00085000 | 2024-05-02 1:28PM EDT | 85.00 | 3.65 | 3.60 | 4.00 | +0.57 | +18.51% | 3 | 38 | 30.65% |
| COP260116P00090000 | 2024-04-18 1:40PM EDT | 90.00 | 4.20 | 4.55 | 4.85 | 0.00 | - | 1 | 65 | 29.48% |
| COP260116P00095000 | 2024-04-30 2:21PM EDT | 95.00 | 5.05 | 5.65 | 6.05 | 0.00 | - | 4 | 286 | 28.83% |
| COP260116P00100000 | 2024-04-25 2:29PM EDT | 100.00 | 5.80 | 6.90 | 7.35 | 0.00 | - | 17 | 1,475 | 28.01% |
| COP260116P00105000 | 2024-04-22 12:18PM EDT | 105.00 | 7.40 | 8.35 | 8.85 | 0.00 | - | 2 | 294 | 27.23% |
| COP260116P00110000 | 2024-04-04 2:34PM EDT | 110.00 | 8.08 | 10.15 | 10.65 | 0.00 | - | 1 | 209 | 26.65% |
| COP260116P00115000 | 2024-04-17 2:44PM EDT | 115.00 | 10.80 | 12.05 | 12.50 | 0.00 | - | 1 | 167 | 25.78% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 120.00 | 11.00 | 14.15 | 14.65 | 0.00 | - | 1 | 250 | 25.06% |
| COP260116P00125000 | 2024-04-10 10:59AM EDT | 125.00 | 12.71 | 16.50 | 17.00 | 0.00 | - | 7 | 246 | 24.29% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 130.00 | 14.71 | 19.05 | 19.65 | 0.00 | - | 7 | 493 | 23.63% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 135.00 | 18.85 | 20.00 | 21.65 | 0.00 | - | 10 | 265 | 21.56% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 140.00 | 19.82 | 24.35 | 26.75 | 0.00 | - | 1 | 40 | 24.09% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 145.00 | 22.47 | 27.15 | 30.40 | 0.00 | - | 1 | 34 | 24.01% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 150.00 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 35.54% |
| COP260116P00175000 | 2023-12-05 11:37AM EDT | 175.00 | 60.10 | 57.50 | 61.40 | 0.00 | - | - | 0 | 35.95% |
© 2024 Yahoo. Todos los derechos reservados.