COP - ConocoPhillips

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP200717C000300002020-06-19 3:41PM EDT30.0013.709.3511.000.00-1010185.94%
COP200717C000340002020-07-10 10:54AM EDT34.005.355.406.10-3.80-41.53%1170.70%
COP200717C000350002020-07-09 3:36PM EDT35.003.704.455.00-4.50-54.88%111553.91%
COP200717C000360002020-07-09 12:17PM EDT36.003.093.554.05-5.47-63.90%6856.25%
COP200717C000370002020-06-25 9:48AM EDT37.005.002.473.200.00--275.68%
COP200717C000375002020-07-10 9:48AM EDT37.502.032.172.76+2.03+23.03%18851.47%
COP200717C000380002020-07-10 3:44PM EDT38.001.901.852.40-4.86-71.89%153154.10%
COP200717C000385002020-07-09 2:54PM EDT38.501.651.472.15+1.65+36.36%12255.76%
COP200717C000390002020-07-10 11:11AM EDT39.001.281.151.87-2.72-68.00%145656.25%
COP200717C000395002020-07-10 2:22PM EDT39.501.000.871.32-2.10-67.74%244560.35%
COP200717C000400002020-07-10 3:53PM EDT40.000.850.801.00-1.74-67.18%1,1272,73751.37%
COP200717C000405002020-07-10 2:08PM EDT40.500.680.680.80-1.59-70.04%1711353.52%
COP200717C000410002020-07-10 3:44PM EDT41.000.550.320.64-1.39-71.65%14599857.23%
COP200717C000415002020-07-10 3:01PM EDT41.500.330.340.45-2.08-86.31%77674451.27%
COP200717C000420002020-07-10 3:38PM EDT42.000.250.240.36-1.49-85.63%2311,40251.95%
COP200717C000425002020-07-10 3:27PM EDT42.500.160.130.25-1.26-88.73%2730454.59%
COP200717C000430002020-07-10 3:58PM EDT43.000.170.150.20-0.97-85.09%601,09653.91%
COP200717C000435002020-07-10 12:15PM EDT43.500.120.070.20-1.08-90.00%133155.08%
COP200717C000440002020-07-10 3:45PM EDT44.000.080.030.12-0.82-91.11%271,33152.34%
COP200717C000445002020-07-10 10:40AM EDT44.500.050.040.13-1.04-95.41%112258.20%
COP200717C000450002020-07-10 3:47PM EDT45.000.070.040.10-0.60-89.55%311,91960.16%
COP200717C000455002020-07-09 3:50PM EDT45.500.050.000.21-0.64-92.75%1214269.92%
COP200717C000460002020-07-09 3:50PM EDT46.000.050.000.00-0.44-89.80%71,40625.00%
COP200717C000465002020-07-10 9:45AM EDT46.500.040.000.15-1.05-96.33%68473.05%
COP200717C000470002020-07-09 12:53PM EDT47.000.050.000.14-0.35-87.50%1068375.78%
COP200717C000475002020-07-07 12:21PM EDT47.500.090.000.12-0.35-79.55%526177.34%
COP200717C000480002020-07-09 9:30AM EDT48.000.010.000.10-0.41-97.62%627078.52%
COP200717C000485002020-06-30 9:46AM EDT48.500.120.000.10-0.43-78.18%15282.03%
COP200717C000490002020-07-10 12:02PM EDT49.000.010.000.11-0.19-95.00%343786.72%
COP200717C000495002020-06-30 1:04PM EDT49.500.080.000.05-0.47-85.45%64479.69%
COP200717C000500002020-07-10 10:13AM EDT50.000.010.000.03-0.12-92.31%181,95077.34%
COP200717C000505002020-06-29 9:30AM EDT50.500.100.000.08-0.26-72.22%2392.19%
COP200717C000510002020-06-25 9:42AM EDT51.000.120.000.080.00--12195.31%
COP200717C000520002020-06-26 3:08PM EDT52.000.090.000.080.00-1164101.56%
COP200717C000530002020-07-09 12:55PM EDT53.000.020.000.08-0.04-66.67%17107.03%
COP200717C000540002020-06-22 3:03PM EDT54.000.150.000.080.00--1112.50%
COP200717C000550002020-07-06 3:17PM EDT55.000.040.000.000.00-2176250.00%
COP200717C000600002020-06-29 11:49AM EDT60.000.010.000.08-0.08-88.89%28216144.53%
COP200717C000650002020-06-17 9:30AM EDT65.000.060.000.060.00-1045160.94%
COP200717C000700002020-06-22 6:51PM EDT70.000.050.000.060.00--12181.25%
Ventaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP200717P000230002020-06-22 6:51PM EDT23.000.010.000.080.00-10195.31%
COP200717P000250002020-06-22 6:51PM EDT25.000.190.000.080.00--6168.75%
COP200717P000300002020-07-07 1:15PM EDT30.000.100.000.10-0.10-50.00%3229112.50%
COP200717P000340002020-07-09 11:05AM EDT34.000.190.060.13-0.26-57.78%21,29577.73%
COP200717P000350002020-07-10 3:39PM EDT35.000.170.150.23-0.45-72.58%456378.52%
COP200717P000360002020-07-10 3:12PM EDT36.000.300.150.33-0.55-64.71%4837270.12%
COP200717P000370002020-07-10 3:00PM EDT37.000.410.260.49-0.55-57.29%6224466.41%
COP200717P000375002020-07-10 10:50AM EDT37.500.600.440.59-0.52-46.43%1210167.58%
COP200717P000380002020-07-10 3:44PM EDT38.000.710.590.73-0.47-39.83%331,63267.38%
COP200717P000385002020-07-10 3:23PM EDT38.500.890.680.90-0.53-37.32%3116165.04%
COP200717P000390002020-07-10 3:01PM EDT39.001.240.881.15-0.51-29.14%351,36166.21%
COP200717P000395002020-07-10 12:53PM EDT39.501.451.141.46-0.55-27.50%32,51768.85%
COP200717P000400002020-07-10 3:30PM EDT40.001.581.281.76-0.57-26.51%211,23066.70%
COP200717P000405002020-07-10 1:58PM EDT40.502.051.692.10-0.35-14.58%321370.90%
COP200717P000410002020-07-10 10:22AM EDT41.002.811.992.43+0.43+18.07%178170.90%
COP200717P000415002020-07-10 12:26PM EDT41.502.732.362.94+0.03+1.11%717076.27%
COP200717P000420002020-07-09 3:35PM EDT42.004.052.783.20+0.70+20.90%5951875.29%
COP200717P000425002020-07-08 1:30PM EDT42.502.683.253.70-0.03-1.11%7025581.74%
COP200717P000430002020-07-09 3:21PM EDT43.004.903.704.35+0.99+25.32%615191.70%
COP200717P000435002020-07-09 10:19AM EDT43.504.204.004.70+0.15+3.70%48287.30%
COP200717P000440002020-07-10 3:25PM EDT44.004.854.505.10+0.40+8.99%151,09590.04%
COP200717P000445002020-07-10 10:05AM EDT44.506.525.155.60+3.30+102.48%211101.17%
COP200717P000450002020-07-10 12:09PM EDT45.006.225.406.05+1.78+40.09%6561295.90%
COP200717P000460002020-07-09 3:35PM EDT46.007.956.457.10+1.95+32.50%3084110.55%
COP200717P000470002020-06-22 11:28AM EDT47.004.867.458.100.00-1057120.70%
COP200717P000480002020-07-09 2:37PM EDT48.009.728.359.05+4.44+84.09%228123.83%
COP200717P000490002020-06-30 11:40AM EDT49.008.409.4010.05+0.55+7.01%336135.35%
COP200717P000500002020-07-10 9:34AM EDT50.0011.7910.4511.05+5.41+84.80%4108146.48%
COP200717P000505002020-07-08 1:20PM EDT50.5010.0510.8511.55+10.05--7145.90%
COP200717P000530002020-07-08 1:16PM EDT53.0012.5013.5514.10+12.50--10178.71%
COP200717P000550002020-07-01 11:48AM EDT55.0013.8715.4016.00+2.95+27.01%512180.86%
COP200717P000600002020-06-19 2:44PM EDT60.0016.2420.3521.000.00-1010211.52%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines