COP - ConocoPhillips

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP200409C000150002020-04-03 9:52AM EDT15.0018.6516.0020.40+10.05+116.86%152433.98%
COP200409C000200002020-03-16 12:06AM EDT20.0010.7910.5015.400.00--8203.13%
COP200409C000220002020-04-01 11:35AM EDT22.007.908.9513.400.00-4257242.19%
COP200409C000240002020-03-31 9:32AM EDT24.006.406.7011.400.00-36171.88%
COP200409C000250002020-03-31 10:28AM EDT25.006.006.0010.600.00-517199.22%
COP200409C000275002020-03-31 3:29PM EDT27.503.505.357.600.00-23216.21%
COP200409C000280002020-04-02 3:15PM EDT28.005.765.207.200.00-724223.05%
COP200409C000285002020-04-01 10:59AM EDT28.502.624.557.350.00-1011230.27%
COP200409C000290002020-04-03 3:58PM EDT29.004.874.156.00-0.48-8.97%1881185.94%
COP200409C000300002020-04-03 3:47PM EDT30.003.683.705.15-1.12-23.33%975186.13%
COP200409C000310002020-04-03 3:42PM EDT31.003.092.744.20-0.76-19.74%396160.74%
COP200409C000320002020-04-03 3:58PM EDT32.002.752.183.55-0.60-17.91%143258157.42%
COP200409C000330002020-04-03 3:47PM EDT33.001.951.454.90-0.35-15.22%103211209.77%
COP200409C000340002020-04-03 2:48PM EDT34.001.600.412.50-0.15-8.57%4366125.00%
COP200409C000350002020-04-03 3:58PM EDT35.001.401.182.23-0.15-9.68%144189165.43%
COP200409C000370002020-04-03 10:55AM EDT37.000.820.041.98+0.16+24.24%757156.64%
COP200409C000380002020-04-03 2:29PM EDT38.000.500.282.69-0.04-7.41%13209.18%
COP200409C000400002020-04-03 3:10PM EDT40.000.280.110.35-0.04-12.50%3127125.78%
COP200409C000420002020-04-03 2:13PM EDT42.000.150.081.46-0.05-25.00%142210.16%
COP200409C000470002020-03-31 11:03AM EDT47.000.020.000.190.00-55164.84%
COP200409C000480002020-03-06 3:02PM EDT48.002.300.000.440.00-1016202.34%
COP200409C000490002020-03-10 9:42AM EDT49.000.160.000.390.00-40205.47%
COP200409C000510002020-03-06 3:33PM EDT51.001.130.024.300.00-20431.25%
COP200409C000520002020-03-10 10:13AM EDT52.000.220.014.300.00---441.02%
COP200409C000530002020-03-09 9:31AM EDT53.000.170.014.300.00-10450.88%
COP200409C000540002020-03-04 4:07PM EDT54.000.550.002.420.00-110377.73%
COP200409C000600002020-03-27 4:29AM EDT60.000.170.000.000.00--050.00%
Ventaspara9 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP200409P000150002020-03-23 12:51PM EDT15.000.250.000.150.00--4337.50%
COP200409P000170002020-03-20 5:40PM EDT17.001.250.004.500.00-300300707.81%
COP200409P000180002020-04-01 12:35PM EDT18.000.070.004.500.00-1313661.72%
COP200409P000190002020-04-03 3:15PM EDT19.000.020.010.86-0.31-93.94%843353.13%
COP200409P000200002020-04-03 1:58PM EDT20.000.060.000.10-0.43-87.76%45027210.16%
COP200409P000230002020-04-01 3:16PM EDT23.000.350.040.790.00-194235248.05%
COP200409P000240002020-04-03 1:17PM EDT24.000.260.200.23-0.02-7.14%1579189.45%
COP200409P000250002020-04-03 12:06PM EDT25.000.430.251.06+0.08+22.86%107181235.16%
COP200409P000260002020-04-03 3:06PM EDT26.000.410.000.48+0.05+13.89%497154.69%
COP200409P000265002020-04-03 11:24AM EDT26.500.490.131.47-0.37-43.02%2021215.23%
COP200409P000270002020-04-03 2:23PM EDT27.000.600.120.70-0.13-17.81%335159.38%
COP200409P000280002020-04-03 3:59PM EDT28.000.550.320.71-0.15-21.43%1832150.00%
COP200409P000285002020-04-01 12:55PM EDT28.501.720.422.650.00-820229.79%
COP200409P000290002020-04-03 3:55PM EDT29.000.870.623.40+0.07+8.75%17497252.73%
COP200409P000300002020-04-03 3:52PM EDT30.001.110.461.30+0.05+4.72%73257137.01%
COP200409P000310002020-04-03 1:05PM EDT31.001.570.004.55-1.23-43.93%12346210.94%
COP200409P000320002020-04-03 3:52PM EDT32.001.750.602.00+0.14+8.70%2823113.38%
COP200409P000340002020-04-03 3:52PM EDT34.002.652.433.60+0.15+6.00%3017155.86%
COP200409P000350002020-04-03 3:04PM EDT35.003.472.774.30+0.02+0.58%1,50926148.05%
COP200409P000380002020-04-03 9:32AM EDT38.004.705.157.65-5.80-55.24%110196.39%
COP200409P000390002020-03-16 12:06AM EDT39.0010.155.158.400.00---161.91%
COP200409P000400002020-04-02 11:35AM EDT40.007.156.909.550.00--1214.55%
COP200409P000440002020-04-02 12:57PM EDT44.0010.309.5513.600.00-3842203.32%
COP200409P000450002020-03-31 12:33PM EDT45.0013.9911.2514.600.00-519251.95%
COP200409P000460002020-03-27 5:14AM EDT46.002.7512.7513.400.00-15199.80%
COP200409P000470002020-03-27 5:14AM EDT47.001.6814.7015.100.00-727271.09%
COP200409P000480002020-03-30 11:00AM EDT48.0019.5514.9517.600.00-13317.77%
COP200409P000510002020-03-10 10:13AM EDT51.0015.4415.9020.500.00-10199.22%
COP200409P000520002020-03-09 12:03AM EDT52.0018.6116.7021.500.00-2020150.00%
COP200409P000530002020-03-04 4:07PM EDT53.008.2017.8522.500.00--1203.91%
COP200409P000550002020-03-27 4:29AM EDT55.008.0521.9022.350.00-100190.63%
COP200409P000560002020-03-27 4:29AM EDT56.008.3523.7524.050.00--0351.95%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines