COP - ConocoPhillips

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara5 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP200605C000280002020-05-18 12:02AM EDT28.0012.500.000.000.00--90.00%
COP200605C000300002020-05-22 2:43PM EDT30.0012.800.000.000.00-10100.00%
COP200605C000305002020-05-07 12:44PM EDT30.5012.1512.6513.150.00-200134.38%
COP200605C000320002020-05-13 7:00PM EDT32.0010.3311.1511.600.00--0191.80%
COP200605C000325002020-05-18 12:02AM EDT32.508.250.000.000.00--40.00%
COP200605C000335002020-05-29 9:32AM EDT33.508.950.000.000.00-4140.00%
COP200605C000340002020-05-26 1:54PM EDT34.0010.000.000.000.00-10200.00%
COP200605C000345002020-05-29 12:32PM EDT34.507.450.000.000.00-10100.00%
COP200605C000350002020-05-05 3:39PM EDT35.006.510.000.000.00-550.00%
COP200605C000355002020-05-27 12:27PM EDT35.508.900.000.000.00-10290.00%
COP200605C000360002020-05-13 7:00PM EDT36.007.767.157.550.00--4121.88%
COP200605C000365002020-05-29 11:24AM EDT36.505.650.000.000.00-600.00%
COP200605C000370002020-06-01 1:20PM EDT37.006.550.000.000.00-1300.00%
COP200605C000375002020-05-12 9:57AM EDT37.505.670.000.000.00-470.00%
COP200605C000380002020-05-20 3:34PM EDT38.006.590.000.000.00-130.00%
COP200605C000385002020-05-26 11:36AM EDT38.506.010.000.000.00-120.00%
COP200605C000390002020-05-28 3:41PM EDT39.004.350.000.000.00-15350.00%
COP200605C000400002020-05-26 9:32AM EDT40.002.530.000.000.00-1170.00%
COP200605C000405002020-05-28 2:01PM EDT40.503.790.000.000.00-3760.00%
COP200605C000410002020-06-01 12:49PM EDT41.002.090.000.000.00-26050.00%
COP200605C000415002020-06-01 1:31PM EDT41.502.160.000.000.00-370.00%
COP200605C000420002020-06-01 3:50PM EDT42.001.800.000.000.00-921370.00%
COP200605C000430002020-06-01 3:38PM EDT43.001.180.000.000.00-5531,1240.00%
COP200605C000440002020-06-01 3:27PM EDT44.000.720.000.000.00-6467073.13%
COP200605C000450002020-06-01 3:50PM EDT45.000.310.000.000.00-27833312.50%
COP200605C000460002020-06-01 3:27PM EDT46.000.170.000.000.00-2691,13812.50%
COP200605C000465002020-06-01 3:14PM EDT46.500.100.000.000.00-237012.50%
COP200605C000470002020-06-01 3:00PM EDT47.000.050.000.000.00-149025.00%
COP200605C000475002020-06-01 11:42AM EDT47.500.020.000.000.00-13325.00%
COP200605C000480002020-06-01 3:10PM EDT48.000.040.000.000.00-152525.00%
COP200605C000485002020-05-28 3:37PM EDT48.500.030.000.000.00-404725.00%
COP200605C000490002020-05-29 3:49PM EDT49.000.020.000.000.00-18425.00%
COP200605C000500002020-05-26 11:59AM EDT50.000.020.000.000.00-43325.00%
COP200605C000550002020-05-28 1:27PM EDT55.000.020.000.000.00-14550.00%
Ventaspara5 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP200605P000200002020-05-14 12:44PM EDT20.000.05-0.000.00--350.00%
COP200605P000250002020-05-14 10:25AM EDT25.000.150.000.000.00-3450.00%
COP200605P000280002020-05-04 2:10PM EDT28.000.330.000.000.00-2750.00%
COP200605P000285002020-05-13 7:00PM EDT28.500.360.000.070.00--1184.38%
COP200605P000300002020-06-01 10:26AM EDT30.000.040.000.000.00-1362150.00%
COP200605P000310002020-05-22 3:55PM EDT31.000.060.000.000.00-2550.00%
COP200605P000315002020-05-06 9:30AM EDT31.500.430.000.000.00-101050.00%
COP200605P000320002020-05-18 3:41PM EDT32.000.400.000.000.00-1650.00%
COP200605P000330002020-05-13 7:00PM EDT33.001.000.000.070.00-13126.56%
COP200605P000335002020-05-18 12:02AM EDT33.500.460.000.000.00--350.00%
COP200605P000340002020-05-13 11:15AM EDT34.000.500.000.000.00-11050.00%
COP200605P000350002020-05-26 9:40AM EDT35.000.050.000.000.00-15250.00%
COP200605P000355002020-05-18 2:09PM EDT35.500.200.000.000.00--150.00%
COP200605P000360002020-05-29 2:03PM EDT36.000.060.000.000.00-205350.00%
COP200605P000365002020-05-13 11:25AM EDT36.501.050.000.000.00-12350.00%
COP200605P000370002020-05-27 3:50PM EDT37.000.010.000.000.00-143750.00%
COP200605P000375002020-05-20 3:41PM EDT37.500.240.000.000.00-232425.00%
COP200605P000380002020-05-29 2:42PM EDT38.000.110.000.000.00-234225.00%
COP200605P000385002020-06-01 10:22AM EDT38.500.070.000.000.00-11325.00%
COP200605P000390002020-06-01 1:54PM EDT39.000.060.000.000.00-85225.00%
COP200605P000395002020-06-01 11:10AM EDT39.500.190.000.000.00-104325.00%
COP200605P000400002020-06-01 3:06PM EDT40.000.110.000.000.00-3415125.00%
COP200605P000405002020-06-01 3:06PM EDT40.500.170.000.000.00-38312.50%
COP200605P000410002020-06-01 3:57PM EDT41.000.190.000.000.00-4121312.50%
COP200605P000415002020-06-01 3:46PM EDT41.500.280.000.000.00-7210112.50%
COP200605P000420002020-06-01 2:59PM EDT42.000.440.000.000.00-131476.25%
COP200605P000430002020-06-01 3:57PM EDT43.000.760.000.000.00-52823.13%
COP200605P000440002020-06-01 1:51PM EDT44.001.160.000.000.00-18520.00%
COP200605P000450002020-06-01 1:51PM EDT45.001.780.000.000.00-5150.00%
COP200605P000480002020-05-22 1:57PM EDT48.005.250.000.000.00-550.00%
COP200605P000500002020-05-04 3:00PM EDT50.0010.840.000.000.00--10.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines