Italia markets close in 18 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,61+0,64 (+0,56%)
In data: 11:12AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COP240705C001040002024-06-05 10:03AM EDT104.008.7510.6010.850.00-1245.22%
COP240705C001050002024-06-24 1:06PM EDT105.009.919.509.800.00-1139.55%
COP240705C001060002024-06-24 9:38AM EDT106.007.148.559.500.00-2356.98%
COP240705C001070002024-06-24 9:34AM EDT107.005.507.607.800.00-27932.76%
COP240705C001080002024-06-24 10:24AM EDT108.007.316.606.80+1.13+18.28%1929.30%
COP240705C001090002024-06-25 3:23PM EDT109.006.035.655.800.00-1425.83%
COP240705C001100002024-06-27 9:56AM EDT110.004.343.155.050.00-111629.10%
COP240705C001110002024-06-28 9:49AM EDT111.004.253.753.85+0.82+23.91%15320.07%
COP240705C001120002024-06-28 10:47AM EDT112.003.022.903.05+0.53+21.29%526120.41%
COP240705C001130002024-06-28 10:50AM EDT113.002.162.172.23+0.39+22.03%2818518.82%
COP240705C001140002024-06-28 10:31AM EDT114.001.401.501.55+0.18+14.75%1238618.07%
COP240705C001150002024-06-28 10:39AM EDT115.000.960.991.04+0.16+20.00%5969018.07%
COP240705C001160002024-06-28 10:55AM EDT116.000.610.580.62+0.22+56.41%6448717.43%
COP240705C001170002024-06-28 10:23AM EDT117.000.330.320.36+0.04+13.79%2125417.43%
COP240705C001180002024-06-28 10:49AM EDT118.000.170.170.21+0.05+41.67%2616017.87%
COP240705C001190002024-06-27 1:03PM EDT119.000.160.090.12+0.07+77.78%23618.36%
COP240705C001200002024-06-28 9:56AM EDT120.000.100.050.10+0.05+100.00%117120.41%
COP240705C001210002024-06-27 3:00PM EDT121.000.070.010.210.00-121227.74%
COP240705C001220002024-06-24 3:23PM EDT122.000.120.010.200.00-12630.37%
COP240705C001230002024-06-07 2:40PM EDT123.000.160.010.150.00-16731.15%
COP240705C001240002024-06-24 3:46PM EDT124.000.070.000.190.00-212435.74%
COP240705C001250002024-06-28 9:51AM EDT125.000.040.010.18-0.11-73.33%22838.09%
COP240705C001260002024-06-20 9:56AM EDT126.000.060.010.180.00-1140.72%
COP240705C001270002024-06-21 12:14PM EDT127.000.050.010.180.00-1343.36%
COP240705C001300002024-05-31 3:29PM EDT130.000.130.010.170.00-1150.39%
Opzioni di venditaper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COP240705P000950002024-06-28 10:24AM EDT95.000.010.010.24-0.09-90.00%25367.77%
COP240705P001000002024-06-21 3:57PM EDT100.000.120.010.180.00-151755.66%
COP240705P001010002024-06-17 1:22PM EDT101.000.160.010.180.00--452.34%
COP240705P001030002024-06-25 3:02PM EDT103.000.050.010.190.00-170246.29%
COP240705P001040002024-06-17 12:16PM EDT104.000.360.010.200.00-3443.36%
COP240705P001050002024-06-25 12:38PM EDT105.000.050.010.200.00-45440.04%
COP240705P001060002024-06-26 11:26AM EDT106.000.060.010.210.00-53937.01%
COP240705P001070002024-06-26 1:41PM EDT107.000.080.000.220.00-14733.99%
COP240705P001080002024-06-27 3:24PM EDT108.000.100.030.240.00-117331.15%
COP240705P001090002024-06-27 2:46PM EDT109.000.030.080.12-0.13-81.25%14223.05%
COP240705P001100002024-06-27 2:46PM EDT110.000.240.100.160.00-714021.29%
COP240705P001110002024-06-27 11:53AM EDT111.000.230.180.22-0.12-34.29%125519.53%
COP240705P001120002024-06-28 10:21AM EDT112.000.370.310.36-0.15-28.85%1116718.80%
COP240705P001130002024-06-28 9:34AM EDT113.000.430.530.58-0.58-57.43%1516818.16%
COP240705P001140002024-06-28 10:01AM EDT114.000.980.860.92-0.41-29.50%226417.77%
COP240705P001150002024-06-28 10:07AM EDT115.001.491.321.37-0.52-25.87%2313217.19%
COP240705P001160002024-06-27 1:18PM EDT116.001.701.802.34-0.85-33.33%22622.71%
COP240705P001170002024-06-25 9:30AM EDT117.002.952.382.990.00-53121.97%
COP240705P001180002024-06-17 10:15AM EDT118.009.233.504.000.00-1026.59%
COP240705P001190002024-06-14 12:58PM EDT119.009.173.904.650.00-1222.71%
COP240705P001200002024-06-24 10:47AM EDT120.006.144.805.600.00-11024.61%
COP240705P001230002024-06-05 1:11PM EDT123.0011.007.908.650.00-1035.55%
COP240705P001250002024-05-30 1:52PM EDT125.0011.7010.2510.650.00-30041.41%