Mercados españoles cerrados

ConocoPhillips (COP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
127,28+0,44 (+0,35%)
Al cierre: 04:00PM EDT
127,26 -0,02 (-0,02%)
Después del cierre: 05:30PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP240328C000700002024-03-27 2:24PM EDT70.0056.1056.4058.600.00-1010564.06%
COP240328C000950002024-03-11 9:30AM EDT95.0018.6831.4033.200.00-1444217.19%
COP240328C000980002024-02-15 2:17PM EDT98.0014.1020.0024.500.00-4434430.00%
COP240328C001000002024-03-20 12:25PM EDT100.0021.5026.3528.250.00-66182.81%
COP240328C001040002024-03-07 3:36PM EDT104.009.2522.9524.200.00--1234.77%
COP240328C001050002024-03-12 9:41AM EDT105.0010.3522.1022.950.00-12217.19%
COP240328C001070002024-03-11 12:40PM EDT107.007.6520.0520.850.00--5186.33%
COP240328C001080002024-03-12 3:59PM EDT108.007.7017.4521.350.00-22167.19%
COP240328C001090002024-03-01 11:58AM EDT109.006.7818.1518.800.00-12174.02%
COP240328C001100002024-03-12 10:13AM EDT110.006.1616.2017.800.00-416206.25%
COP240328C001110002024-03-27 3:28PM EDT111.0015.3616.0518.450.00-194234.47%
COP240328C001120002024-03-28 11:03AM EDT112.0015.4314.8515.75+4.35+39.26%40120103.13%
COP240328C001130002024-03-28 9:42AM EDT113.0015.1514.1016.30+1.68+12.47%6502208.89%
COP240328C001140002024-03-28 12:47PM EDT114.0013.2213.1514.65+0.69+5.51%1060175.39%
COP240328C001150002024-03-28 3:20PM EDT115.0012.7412.0513.00+2.04+19.07%16142129.88%
COP240328C001160002024-03-28 3:35PM EDT116.0011.7410.2012.75+0.78+7.12%11200115.04%
COP240328C001170002024-03-28 1:05PM EDT117.0010.5510.0510.80+1.18+12.59%782999.90%
COP240328C001180002024-03-28 3:18PM EDT118.009.708.6511.20+1.94+25.00%11158136.13%
COP240328C001190002024-03-28 3:23PM EDT119.008.676.459.75+1.35+18.44%17106172.56%
COP240328C001200002024-03-28 1:00PM EDT120.007.567.307.80+1.92+34.04%3639387.89%
COP240328C001210002024-03-28 3:59PM EDT121.006.304.657.50+0.65+11.50%290430135.06%
COP240328C001220002024-03-28 3:45PM EDT122.005.485.255.80+1.15+26.56%15762567.38%
COP240328C001230002024-03-28 3:55PM EDT123.004.514.254.95+1.53+51.34%5966762.99%
COP240328C001240002024-03-28 12:01PM EDT124.003.352.853.80+1.01+43.16%3516863.77%
COP240328C001250002024-03-28 3:46PM EDT125.002.482.402.60+0.47+23.38%8039241.99%
COP240328C001260002024-03-28 3:14PM EDT126.001.611.261.74+0.56+53.33%9065536.62%
COP240328C001270002024-03-28 3:46PM EDT127.000.450.240.48-0.01-2.17%13711812.11%
COP240328C001280002024-03-28 3:39PM EDT128.000.010.000.01-0.14-93.33%205966.64%
COP240328C001290002024-03-28 9:44AM EDT129.000.030.000.010.00-1417913.28%
COP240328C001300002024-03-27 10:32AM EDT130.000.010.000.010.00-166719.53%
COP240328C001310002024-03-28 9:48AM EDT131.000.010.000.01-0.02-66.67%3047625.78%
COP240328C001320002024-03-28 9:37AM EDT132.000.010.000.010.00-1131.25%
COP240328C001330002024-03-26 9:30AM EDT133.000.020.000.010.00-1136.72%
COP240328C001340002024-03-18 9:30AM EDT134.000.020.000.010.00--142.19%
COP240328C001350002024-03-05 3:42PM EDT135.000.040.000.010.00--43547.66%
COP240328C001370002024-03-18 2:23PM EDT137.000.010.000.010.00--153.13%
COP240328C001500002024-03-15 11:42AM EDT150.000.020.000.010.00-11109.38%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP240328P000850002024-03-14 11:43AM EDT85.000.010.000.010.00-11256.25%
COP240328P000950002024-03-05 2:47PM EDT95.000.080.000.010.00-1012187.50%
COP240328P000960002024-02-27 12:57PM EDT96.000.120.000.010.00--4181.25%
COP240328P000980002024-03-11 12:58PM EDT98.000.060.000.010.00-23168.75%
COP240328P000990002024-03-12 2:34PM EDT99.000.050.000.010.00-2012162.50%
COP240328P001000002024-03-18 3:26PM EDT100.000.020.000.010.00-4028156.25%
COP240328P001010002024-03-15 10:18AM EDT101.000.030.000.010.00-67150.00%
COP240328P001020002024-03-22 11:15AM EDT102.000.010.000.010.00-48143.75%
COP240328P001030002024-03-22 12:30PM EDT103.000.010.000.010.00-26140.63%
COP240328P001040002024-03-22 11:15AM EDT104.000.010.000.010.00-446134.38%
COP240328P001050002024-03-26 12:57PM EDT105.000.010.000.010.00-1384128.13%
COP240328P001060002024-03-15 1:36PM EDT106.000.050.000.010.00-415125.00%
COP240328P001070002024-03-22 12:30PM EDT107.000.010.000.010.00-258118.75%
COP240328P001080002024-03-25 10:10AM EDT108.000.010.000.010.00-53143112.50%
COP240328P001090002024-03-20 11:26AM EDT109.000.040.000.010.00-569106.25%
COP240328P001100002024-03-22 3:35PM EDT110.000.020.000.010.00-1103100.00%
COP240328P001110002024-03-21 10:30AM EDT111.000.020.000.010.00-12393.75%
COP240328P001120002024-03-21 3:28PM EDT112.000.030.000.010.00-85087.50%
COP240328P001130002024-03-25 3:56PM EDT113.000.020.000.010.00-210284.38%
COP240328P001140002024-03-20 2:55PM EDT114.000.070.000.010.00-322278.13%
COP240328P001150002024-03-28 9:56AM EDT115.000.010.000.01-0.01-50.00%1029871.88%
COP240328P001160002024-03-28 10:44AM EDT116.000.010.000.010.00-750665.63%
COP240328P001170002024-03-25 1:20PM EDT117.000.010.000.010.00-225260.94%
COP240328P001180002024-03-25 10:13AM EDT118.000.020.000.010.00-14456.25%
COP240328P001190002024-03-28 9:30AM EDT119.000.010.000.010.00-1042850.00%
COP240328P001200002024-03-28 10:40AM EDT120.000.010.000.01-0.01-50.00%942948.44%
COP240328P001210002024-03-27 3:35PM EDT121.000.010.000.010.00-3562642.19%
COP240328P001220002024-03-28 2:18PM EDT122.000.010.000.010.00-216535.94%
COP240328P001230002024-03-27 3:58PM EDT123.000.010.000.010.00-69829.69%
COP240328P001240002024-03-28 3:01PM EDT124.000.010.000.01-0.01-50.00%1428923.44%
COP240328P001250002024-03-28 1:07PM EDT125.000.010.000.01-0.09-90.00%98417.19%
COP240328P001260002024-03-28 10:52AM EDT126.000.020.000.01-0.14-87.50%1022510.55%
COP240328P001270002024-03-28 3:17PM EDT127.000.010.000.01-1.31-99.24%27353.32%
COP240328P001280002024-03-26 10:32AM EDT128.001.000.260.77-1.52-60.32%30710.16%
COP240328P001300002024-03-28 10:15AM EDT130.002.862.322.84-1.59-35.73%8233.11%
COP240328P001310002024-03-26 9:48AM EDT131.005.001.765.600.00-30126.95%
COP240328P001350002024-03-25 12:56PM EDT135.009.217.207.900.00-1078.13%