Mercados españoles cerrados

ConocoPhillips (COP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,62-0,54 (-1,85%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara6 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP201106C000285002020-10-30 3:43PM EDT28.501.030.961.31-0.27-20.77%200768.07%
COP201106C000290002020-10-30 3:56PM EDT29.000.961.011.11-0.11-10.28%36720777.93%
COP201106C000295002020-10-30 3:45PM EDT29.500.800.780.92-0.10-11.11%1,02523477.34%
COP201106C000300002020-10-30 3:55PM EDT30.000.540.500.71-0.13-19.40%10121072.17%
COP201106C000305002020-10-30 3:49PM EDT30.500.400.440.55-0.18-31.03%14874.12%
COP201106C000310002020-10-30 3:55PM EDT31.000.310.340.45-0.09-22.50%6720175.20%
COP201106C000315002020-10-30 10:54AM EDT31.500.240.160.38-0.08-25.00%410972.27%
COP201106C000320002020-10-30 3:48PM EDT32.000.170.190.23-0.05-22.73%4413673.24%
COP201106C000325002020-10-28 2:10PM EDT32.500.180.110.19-0.08-30.77%119972.66%
COP201106C000330002020-10-30 3:44PM EDT33.000.100.100.15-0.06-37.50%1928875.00%
COP201106C000335002020-10-29 10:45AM EDT33.500.150.030.820.00-2159115.63%
COP201106C000340002020-10-28 1:27PM EDT34.000.080.030.10-0.04-33.33%1154475.00%
COP201106C000345002020-10-26 1:31PM EDT34.500.200.030.330.00-7106100.39%
COP201106C000350002020-10-29 9:52AM EDT35.000.050.030.160.00-213391.41%
COP201106C000355002020-10-28 10:40AM EDT35.500.010.010.070.00-14082.03%
COP201106C000360002020-10-27 10:30AM EDT36.000.080.030.10+0.03+60.00%116193.75%
COP201106C000365002020-10-23 2:14PM EDT36.500.270.000.240.00-578110.94%
COP201106C000370002020-10-26 9:39AM EDT37.000.070.000.540.00-160139.84%
COP201106C000375002020-10-29 9:40AM EDT37.500.050.030.100.00-384107.03%
COP201106C000380002020-10-23 9:53AM EDT38.000.050.010.270.00-195128.91%
COP201106C000385002020-10-06 10:45AM EDT38.500.570.002.140.00-1027236.33%
COP201106C000390002020-10-27 12:28PM EDT39.000.040.022.130.00-24242.58%
COP201106C000395002020-10-20 1:09PM EDT39.500.110.000.100.00-130117.97%
COP201106C000400002020-10-30 9:43AM EDT40.000.030.000.05-0.01-25.00%188109.38%
COP201106C000405002020-10-19 3:23PM EDT40.500.150.002.130.00-24258.59%
COP201106C000420002020-10-30 10:29AM EDT42.000.010.002.13-0.03-75.00%30274.32%
COP201106C000450002020-10-22 10:54AM EDT45.000.030.001.270.00--10259.77%
Ventaspara6 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP201106P000265002020-10-30 3:48PM EDT26.500.500.400.50+0.07+16.28%2695780.86%
COP201106P000270002020-10-30 2:20PM EDT27.000.720.540.62+0.29+67.44%1412979.69%
COP201106P000275002020-10-30 2:54PM EDT27.500.910.680.77+0.25+37.88%2971677.64%
COP201106P000280002020-10-30 3:49PM EDT28.001.100.801.21+0.27+32.53%6069382.62%
COP201106P000285002020-10-30 2:26PM EDT28.501.391.021.20+0.53+61.63%1411,20474.12%
COP201106P000290002020-10-30 3:39PM EDT29.001.661.391.46+0.27+19.42%5364577.05%
COP201106P000295002020-10-30 3:38PM EDT29.501.981.651.75+0.59+42.45%1639075.39%
COP201106P000300002020-10-30 3:40PM EDT30.002.331.872.10+0.40+20.73%14110972.17%
COP201106P000305002020-10-30 10:27AM EDT30.502.612.302.66+0.38+17.04%513981.84%
COP201106P000310002020-10-29 11:03AM EDT31.002.542.542.960.00-247473.24%
COP201106P000315002020-10-26 10:58AM EDT31.501.673.103.300.00-45976.76%
COP201106P000320002020-10-29 2:45PM EDT32.003.283.553.750.00-717479.49%
COP201106P000325002020-10-29 9:35AM EDT32.504.303.804.300.00-217875.20%
COP201106P000330002020-10-30 11:58AM EDT33.004.954.454.65+0.07+1.43%517781.25%
COP201106P000335002020-10-23 1:29PM EDT33.504.954.755.150.00-128971.09%
COP201106P000340002020-10-30 1:20PM EDT34.006.155.355.65+0.83+15.60%24385.55%
COP201106P000345002020-10-30 10:00AM EDT34.506.235.906.10+1.92+44.55%3525991.02%
COP201106P000350002020-10-29 2:24PM EDT35.006.056.356.650.00-82796.09%
COP201106P000355002020-10-19 12:04AM EDT35.506.836.607.300.00-3390.63%
COP201106P000360002020-10-14 11:19AM EDT36.002.357.758.150.00-10161.72%
COP201106P000370002020-10-26 3:06PM EDT37.006.838.109.200.00-12139.84%
COP201106P000375002020-10-23 11:38AM EDT37.504.678.809.150.00-23114.84%
COP201106P000380002020-10-30 1:19PM EDT38.0010.049.109.65+2.65+35.86%136150.00%
COP201106P000385002020-09-28 12:33PM EDT38.505.309.459.850.00--10.00%
COP201106P000390002020-10-19 12:04AM EDT39.004.3210.3511.350.00--2184.96%
COP201106P000400002020-10-14 11:23AM EDT40.005.3511.4512.050.00-10182.81%
COP201106P000450002020-09-29 10:07AM EDT45.0012.3015.6518.100.00--1242.97%