Mercados españoles cerrados

ConocoPhillips (COP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
127,42+0,58 (+0,46%)
A partir del 03:55PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:115.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP240328C001150002024-03-28 3:20PM EDT2024-03-2812.7412.4012.90+2.04+19.07%16142129.10%
COP240405C001150002024-03-28 1:38PM EDT2024-04-0512.5712.6513.10+3.59+39.98%327650.88%
COP240412C001150002024-03-28 9:50AM EDT2024-04-1212.6011.3014.00+1.55+14.03%22357.28%
COP240419C001150002024-03-28 3:21PM EDT2024-04-1913.2012.9013.40+1.30+10.92%134,53340.11%
COP240426C001150002024-03-21 2:44PM EDT2024-04-268.7512.6513.850.00-172040.23%
COP240503C001150002024-03-25 10:33AM EDT2024-05-0311.9012.6014.050.00-17138.12%
COP240517C001150002024-03-28 3:31PM EDT2024-05-1714.0013.7014.75+1.34+10.58%223,08937.76%
COP240621C001150002024-03-28 10:11AM EDT2024-06-2114.3814.4014.90+1.26+9.60%216,79829.90%
COP240719C001150002024-03-28 10:52AM EDT2024-07-1915.1015.3015.55+1.35+9.82%565528.99%
COP240816C001150002024-03-25 2:06PM EDT2024-08-1615.3015.5016.550.00-365329.93%
COP240920C001150002024-03-27 9:49AM EDT2024-09-2015.4016.8517.350.00-1175829.55%
COP241115C001150002024-03-22 9:57AM EDT2024-11-1515.9618.5018.950.00-1130.39%
COP241220C001150002024-03-25 12:30PM EDT2024-12-2018.2519.3019.750.00-137330.45%
COP250117C001150002024-03-28 3:02PM EDT2025-01-1720.1519.8020.45+1.23+6.50%11,41830.72%
COP250620C001150002024-02-23 4:20PM EDT2025-06-2013.4719.4520.250.00-14624.51%
COP260116C001150002024-03-21 3:44PM EDT2026-01-1623.2526.0026.900.00-814531.12%
COP260618C001150002024-03-15 11:50AM EDT2026-06-1823.8227.4029.450.00-4131.76%
COP261218C001150002024-03-18 11:01AM EDT2026-12-1824.4029.4031.200.00-11131.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COP240328P001150002024-03-28 9:56AM EDT2024-03-280.010.000.01-0.01-50.00%1029871.88%
COP240405P001150002024-03-25 11:13AM EDT2024-04-050.050.020.030.00-1010930.08%
COP240412P001150002024-03-26 3:29PM EDT2024-04-120.120.050.070.00-52025.59%
COP240419P001150002024-03-28 12:17PM EDT2024-04-190.130.110.12-0.04-23.53%462,39623.54%
COP240426P001150002024-03-27 2:04PM EDT2024-04-260.170.160.20-0.09-34.62%1722.85%
COP240503P001150002024-03-27 9:45AM EDT2024-05-030.550.330.410.00-4524.41%
COP240517P001150002024-03-28 2:03PM EDT2024-05-170.710.690.71-0.09-11.25%852,44524.29%
COP240621P001150002024-03-28 2:34PM EDT2024-06-211.301.311.36-0.16-10.96%2883,43123.33%
COP240719P001150002024-03-28 12:12PM EDT2024-07-191.791.761.82-0.36-16.74%2339422.72%
COP240816P001150002024-03-28 11:44AM EDT2024-08-162.562.522.58-0.20-7.25%91,15723.71%
COP240920P001150002024-03-28 2:33PM EDT2024-09-203.253.203.30-0.45-12.16%1947523.90%
COP241115P001150002024-03-25 10:47AM EDT2024-11-154.574.354.60-0.53-10.39%102124.79%
COP241220P001150002024-03-25 3:11PM EDT2024-12-205.495.055.250.00-1020524.91%
COP250117P001150002024-03-28 12:48PM EDT2025-01-175.775.605.75-0.40-6.48%5022,52524.99%
COP250620P001150002024-03-22 1:10PM EDT2025-06-209.357.808.150.00-25044725.18%
COP260116P001150002024-03-28 2:50PM EDT2026-01-1610.5510.3510.90-1.50-12.45%913825.33%
COP260618P001150002024-01-18 12:44PM EDT2026-06-1822.5517.6519.850.00-1535.92%
COP261218P001150002024-03-13 12:48PM EDT2026-12-1817.2313.1515.050.00-1626.12%