Italia markets close in 5 hours 3 minutes

ConocoPhillips (COP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
72,15+0,67 (+0,94%)
Alla chiusura: 04:00PM EST
70,48 -1,67 (-2,31%)
Preborsa: 06:22AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COP211203C000600002021-11-10 2:18PM EST60.0013.450.000.000.00-100.00%
COP211203C000650002021-11-26 11:55AM EST65.005.290.000.000.00-1200.00%
COP211203C000660002021-11-22 11:15AM EST66.005.950.000.000.00--00.00%
COP211203C000670002021-11-22 10:14AM EST67.004.500.000.000.00--00.00%
COP211203C000680002021-11-29 12:22PM EST68.005.130.000.000.00-2500.00%
COP211203C000690002021-11-29 12:22PM EST69.004.230.000.000.00-2700.00%
COP211203C000700002021-11-29 1:58PM EST70.003.510.000.000.00-1800.00%
COP211203C000710002021-11-29 10:57AM EST71.002.400.000.000.00-300.00%
COP211203C000720002021-11-29 2:37PM EST72.001.670.000.000.00-7300.00%
COP211203C000725002021-11-29 2:56PM EST72.501.410.000.000.00-4301.56%
COP211203C000730002021-11-29 3:53PM EST73.000.950.000.000.00-5103.13%
COP211203C000740002021-11-29 3:48PM EST74.000.650.000.000.00-24506.25%
COP211203C000750002021-11-29 3:50PM EST75.000.380.000.000.00-179012.50%
COP211203C000760002021-11-29 3:58PM EST76.000.210.000.000.00-259012.50%
COP211203C000770002021-11-29 3:33PM EST77.000.150.000.000.00-173012.50%
COP211203C000775002021-11-29 3:46PM EST77.500.100.000.000.00-28012.50%
COP211203C000780002021-11-29 3:32PM EST78.000.090.000.000.00-21025.00%
COP211203C000790002021-11-29 11:35AM EST79.000.070.000.000.00-5025.00%
COP211203C000800002021-11-29 2:52PM EST80.000.040.000.000.00-74025.00%
COP211203C000810002021-11-29 9:43AM EST81.000.160.000.000.00-3025.00%
COP211203C000850002021-11-29 10:42AM EST85.000.010.000.000.00-11050.00%
COP211203C000900002021-10-26 10:43AM EST90.000.300.001.170.00--0159.77%
Opzioni Putper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COP211203P000600002021-11-29 9:32AM EST60.000.010.000.000.00-1050.00%
COP211203P000610002021-11-29 9:43AM EST61.000.120.000.000.00-3050.00%
COP211203P000620002021-11-26 12:16PM EST62.000.150.000.000.00-15025.00%
COP211203P000630002021-11-26 11:32AM EST63.000.220.000.000.00-17025.00%
COP211203P000640002021-11-29 10:13AM EST64.000.150.000.000.00-20025.00%
COP211203P000650002021-11-29 3:22PM EST65.000.120.000.000.00-8025.00%
COP211203P000660002021-11-29 12:28PM EST66.000.100.000.000.00-1025.00%
COP211203P000670002021-11-29 3:34PM EST67.000.110.000.000.00-66012.50%
COP211203P000680002021-11-29 2:41PM EST68.000.180.000.000.00-44012.50%
COP211203P000690002021-11-29 3:38PM EST69.000.280.000.000.00-31012.50%
COP211203P000700002021-11-29 3:56PM EST70.000.480.000.000.00-5306.25%
COP211203P000710002021-11-29 3:44PM EST71.000.730.000.000.00-1303.13%
COP211203P000720002021-11-29 3:44PM EST72.001.070.000.000.00-3400.78%
COP211203P000725002021-11-29 3:24PM EST72.501.130.000.000.00-600.00%
COP211203P000730002021-11-29 3:49PM EST73.001.610.000.000.00-4000.00%
COP211203P000740002021-11-29 3:48PM EST74.002.280.000.000.00-1400.00%
COP211203P000750002021-11-29 2:53PM EST75.002.700.000.000.00-5000.00%
COP211203P000760002021-11-29 11:00AM EST76.003.550.000.000.00-1700.00%
COP211203P000770002021-11-29 10:15AM EST77.004.300.000.000.00-800.00%
COP211203P000775002021-11-29 10:05AM EST77.504.760.000.000.00-200.00%
COP211203P000780002021-11-26 9:30AM EST78.007.650.000.000.00-100.00%
COP211203P000790002021-11-24 11:50AM EST79.004.410.000.000.00-300.00%
COP211203P000800002021-11-18 10:09AM EST80.008.000.000.000.00--00.00%