Mercados españoles abiertos en 4 hrs 20 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
1,0739 +0,0012 (+0,11%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.530,07 +2.200,40 (+4,13%)
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 comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218C00055000 | 2024-04-02 9:50AM EDT | 55.00 | 75.23 | 66.50 | 71.00 | 0.00 | - | 1 | 1 | 44.12% |
| COP261218C00060000 | 2024-05-02 3:24PM EDT | 60.00 | 62.38 | 61.10 | 65.50 | +10.48 | +20.19% | 15 | 23 | 38.34% |
| COP261218C00065000 | 2024-01-16 4:58PM EDT | 65.00 | 45.25 | 46.50 | 51.50 | 0.00 | - | - | 10 | 0.00% |
| COP261218C00070000 | 2024-04-26 2:22PM EDT | 70.00 | 62.60 | 52.55 | 56.95 | 0.00 | - | 3 | 4 | 35.77% |
| COP261218C00075000 | 2024-04-11 12:54PM EDT | 75.00 | 59.90 | 50.40 | 52.10 | 0.00 | - | 1 | 4 | 32.79% |
| COP261218C00080000 | 2024-01-18 3:32PM EDT | 80.00 | 34.10 | 35.50 | 40.00 | 0.00 | - | 15 | 27 | 0.00% |
| COP261218C00085000 | 2024-03-25 12:35PM EDT | 85.00 | 47.07 | 49.85 | 51.45 | 0.00 | - | 3 | 10 | 44.85% |
| COP261218C00090000 | 2024-04-19 9:34AM EDT | 90.00 | 46.60 | 40.25 | 41.75 | 0.00 | - | 2 | 7 | 32.58% |
| COP261218C00095000 | 2024-04-19 10:38AM EDT | 95.00 | 43.75 | 36.90 | 39.80 | 0.00 | - | 1 | 2 | 34.36% |
| COP261218C00105000 | 2024-05-01 3:15PM EDT | 105.00 | 34.00 | 29.60 | 32.45 | 0.00 | - | 1 | 1 | 31.38% |
| COP261218C00110000 | 2024-04-10 9:30AM EDT | 110.00 | 36.78 | 27.10 | 29.60 | 0.00 | - | 2 | 40 | 30.88% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 115.00 | 33.85 | 25.00 | 27.05 | 0.00 | - | 1 | 13 | 30.59% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 120.00 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 33.39% |
| COP261218C00125000 | 2024-05-01 9:30AM EDT | 125.00 | 24.04 | 20.35 | 22.50 | 0.00 | - | 1 | 38 | 30.10% |
| COP261218C00130000 | 2024-04-22 10:55AM EDT | 130.00 | 24.67 | 19.70 | 20.50 | 0.00 | - | 2 | 45 | 29.91% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 135.00 | 22.60 | 17.90 | 18.55 | 0.00 | - | 1 | 208 | 29.61% |
| COP261218C00140000 | 2024-04-17 3:14PM EDT | 140.00 | 20.30 | 16.15 | 16.85 | 0.00 | - | 1 | 90 | 29.44% |
| COP261218C00145000 | 2024-04-19 12:06PM EDT | 145.00 | 18.98 | 14.35 | 15.40 | 0.00 | - | 1 | 11 | 29.43% |
| COP261218C00150000 | 2024-05-01 3:17PM EDT | 150.00 | 14.80 | 12.90 | 13.95 | 0.00 | - | 1 | 9 | 29.26% |
| COP261218C00155000 | 2024-04-15 12:02PM EDT | 155.00 | 16.70 | 11.50 | 12.60 | 0.00 | - | 3 | 3 | 29.07% |
| COP261218C00160000 | 2024-04-01 2:42PM EDT | 160.00 | 13.47 | 11.50 | 14.00 | 0.00 | - | 6 | 1 | 32.37% |
| COP261218C00165000 | 2024-04-04 12:15PM EDT | 165.00 | 13.33 | 9.20 | 10.20 | 0.00 | - | 6 | 0 | 28.67% |
| COP261218C00170000 | 2024-04-08 3:45PM EDT | 170.00 | 12.84 | 8.30 | 9.10 | 0.00 | - | 3 | 52 | 28.39% |
| COP261218C00175000 | 2024-04-26 2:22PM EDT | 175.00 | 11.00 | 5.50 | 8.15 | 0.00 | - | 3 | 3 | 28.21% |
| COP261218C00180000 | 2024-05-01 10:35AM EDT | 180.00 | 8.30 | 6.55 | 7.35 | 0.00 | - | 1 | 0 | 28.12% |
| COP261218C00185000 | 2024-05-01 12:49PM EDT | 185.00 | 6.38 | 6.00 | 6.65 | -0.97 | -13.20% | 15 | 20 | 28.07% |
| COP261218C00200000 | 2024-04-23 12:09PM EDT | 200.00 | 6.40 | 2.85 | 4.90 | 0.00 | - | 2 | 4 | 27.91% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218P00055000 | 2024-01-24 10:43AM EDT | 55.00 | 3.05 | 0.21 | 2.61 | 0.00 | - | 30 | 68 | 39.62% |
| COP261218P00065000 | 2024-04-12 2:31PM EDT | 65.00 | 2.40 | 0.00 | 2.57 | 0.00 | - | 1 | 7 | 32.46% |
| COP261218P00070000 | 2024-04-02 9:30AM EDT | 70.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| COP261218P00075000 | 2024-03-14 9:56AM EDT | 75.00 | 4.20 | 2.07 | 4.25 | 0.00 | - | 5 | 6 | 31.29% |
| COP261218P00080000 | 2024-03-06 10:38AM EDT | 80.00 | 6.50 | 3.95 | 4.50 | 0.00 | - | 2 | 609 | 28.82% |
| COP261218P00085000 | 2024-05-02 12:57PM EDT | 85.00 | 5.85 | 4.65 | 6.15 | -2.15 | -26.88% | 5 | 7 | 29.43% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 90.00 | 5.75 | 6.10 | 7.35 | 0.00 | - | 5 | 49 | 28.67% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 95.00 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 25.93% |
| COP261218P00100000 | 2024-04-19 1:33PM EDT | 100.00 | 8.72 | 9.45 | 10.20 | 0.00 | - | 1 | 356 | 27.20% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 105.00 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 26.69% |
| COP261218P00110000 | 2024-04-24 3:52PM EDT | 110.00 | 11.30 | 12.90 | 13.60 | 0.00 | - | 250 | 552 | 25.65% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 115.00 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 24.35% |
| COP261218P00120000 | 2024-04-24 3:42PM EDT | 120.00 | 15.15 | 17.00 | 17.85 | 0.00 | - | 1 | 16 | 24.37% |
| COP261218P00125000 | 2024-04-03 1:21PM EDT | 125.00 | 16.90 | 19.35 | 22.35 | 0.00 | - | 1 | 5 | 26.41% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 130.00 | 18.60 | 21.70 | 22.85 | 0.00 | - | 4 | 7 | 23.11% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 135.00 | 21.00 | 24.50 | 26.50 | 0.00 | - | 5 | 5 | 23.58% |
© 2024 Yahoo. Todos los derechos reservados.