COP - ConocoPhillips Company

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara24 de enero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP200124C000540002020-01-03 12:08PM EST54.0011.7010.6011.500.00-11126.17%
COP200124C000550002019-12-27 12:16PM EST55.0010.439.7010.400.00-310108.59%
COP200124C000590002020-01-10 3:49PM EST59.006.535.656.250.00-8861.72%
COP200124C000600002020-01-08 3:03PM EST60.005.154.755.150.00-12744.14%
COP200124C000610002020-01-17 2:40PM EST61.004.004.054.15-0.95-19.19%82236.91%
COP200124C000620002020-01-15 9:59AM EST62.003.212.803.400.00-12745.22%
COP200124C000625002020-01-14 10:10AM EST62.502.682.392.710.00--330.08%
COP200124C000630002020-01-16 9:35AM EST63.002.441.902.230.00-106426.95%
COP200124C000635002020-01-17 11:26AM EST63.501.681.711.76-0.49-22.58%2723.93%
COP200124C000640002020-01-17 3:53PM EST64.001.331.251.40-0.09-6.34%1498524.76%
COP200124C000645002020-01-17 3:56PM EST64.501.020.950.99-0.43-29.66%118622.02%
COP200124C000650002020-01-17 3:57PM EST65.000.670.660.69-0.11-14.10%7044021.53%
COP200124C000655002020-01-17 3:46PM EST65.500.460.430.45-0.11-19.30%19514321.09%
COP200124C000660002020-01-17 3:55PM EST66.000.290.260.28-0.09-23.68%3942,18920.90%
COP200124C000665002020-01-17 12:51PM EST66.500.190.150.17-0.07-26.92%15639621.09%
COP200124C000670002020-01-17 12:23PM EST67.000.110.080.11-0.07-38.89%2001,00422.07%
COP200124C000675002020-01-17 9:48AM EST67.500.090.040.07-0.02-18.18%43822.85%
COP200124C000680002020-01-17 10:33AM EST68.000.040.020.04-0.05-55.56%813223.24%
COP200124C000685002020-01-15 12:15PM EST68.500.060.000.060.00--1028.52%
COP200124C000690002020-01-16 10:00AM EST69.000.010.000.030.00-512827.74%
COP200124C000700002020-01-06 11:59AM EST70.000.260.000.030.00-29533.20%
COP200124C000710002020-01-06 2:35PM EST71.000.230.000.030.00-3438.28%
COP200124C000720002020-01-15 11:21AM EST72.000.020.000.030.00-1043.36%
COP200124C000750002020-01-06 2:35PM EST75.000.030.000.030.00--252.34%
Ventaspara24 de enero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP200124P000500002020-01-16 11:32AM EST50.000.010.000.030.00-1192.19%
COP200124P000540002019-12-18 12:08PM EST54.000.090.000.030.00-3367.97%
COP200124P000560002020-01-16 12:52PM EST56.000.010.000.030.00-53556.25%
COP200124P000570002019-12-24 11:53AM EST57.000.070.000.030.00-12350.00%
COP200124P000580002019-12-24 12:38PM EST58.000.180.000.030.00-102649.22%
COP200124P000590002020-01-08 10:26AM EST59.000.070.000.000.00-43125.00%
COP200124P000600002020-01-13 12:46PM EST60.000.050.000.030.00-713936.72%
COP200124P000605002020-01-15 12:10PM EST60.500.050.000.030.00-152733.59%
COP200124P000610002020-01-15 1:38PM EST61.000.050.000.030.00-116730.27%
COP200124P000615002020-01-14 1:03PM EST61.500.100.010.070.00--232.23%
COP200124P000620002020-01-17 1:58PM EST62.000.040.030.09-0.03-42.86%1661,74930.27%
COP200124P000625002020-01-17 10:26AM EST62.500.070.050.09-0.03-30.00%1126.56%
COP200124P000630002020-01-17 2:40PM EST63.000.100.080.11-0.10-50.00%62618723.93%
COP200124P000635002020-01-17 2:52PM EST63.500.180.140.17-0.05-21.74%55022.95%
COP200124P000640002020-01-17 2:39PM EST64.000.270.240.26-0.02-6.90%35120821.97%
COP200124P000645002020-01-17 3:58PM EST64.500.400.380.41-0.05-11.11%4217521.68%
COP200124P000650002020-01-17 3:58PM EST65.000.600.580.61-0.06-9.09%9598721.19%
COP200124P000655002020-01-17 3:11PM EST65.500.970.830.89-0.04-3.96%259521.39%
COP200124P000660002020-01-17 1:30PM EST66.001.131.161.22-0.19-14.39%357521.29%
COP200124P000670002020-01-17 11:08AM EST67.001.931.932.14+0.07+3.76%56527.54%
COP200124P000675002020-01-16 9:35AM EST67.502.372.282.650.00--1032.23%
COP200124P000680002020-01-15 11:21AM EST68.003.282.793.200.00-1138.97%
COP200124P000690002019-12-18 10:57AM EST69.005.403.754.400.00--257.18%
COP200124P000700002019-12-23 12:03AM EST70.006.554.854.950.00--030.86%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines