$93.76
-0.24-0.26%
al cierre: -
$93.76
0.000.00%
After hour: 5:54 PM EDT
Comments
Loading...
ConocoPhillips (NYSE:COP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de ConocoPhillips a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para ConocoPhillips..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid43.35
Ask45.6
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price39.07Aug 19, 2025
Change
-
Bid38.35
Ask40.6
volume8
Intrest0
Strike
55
55
Last Price0.09Aug 18, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest3
Last Price34.08Aug 19, 2025
Change
-
Bid33.35
Ask35.6
volume8
Intrest0
Strike
60
60
Last Price0.11Aug 18, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest3
Last Price-
Change
-
Bid28.4
Ask30.6
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid23.35
Ask25.55
volume0
Intrest0
Strike
70
70
Last Price0.04Jul 23, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest1
Last Price21.4Aug 15, 2025
Change
-0%
Bid18.45
Ask20.35
volume0
Intrest0
Strike
75
75
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest29
Last Price14.61Aug 18, 2025
Change
-0%
Bid13.45
Ask15.55
volume0
Intrest1
Strike
80
80
Last Price0.02Aug 19, 2025
Change
0.0133.33%
Bid-
Ask0.06
volume1
Intrest10
Last Price13.57Aug 18, 2025
Change
-0%
Bid12.4
Ask13.75
volume0
Intrest2
Strike
81
81
Last Price0.25Aug 18, 2025
Change
-0%
Bid-
Ask0.66
volume0
Intrest6
Last Price12.32Aug 19, 2025
Change
0.272.14%
Bid11.4
Ask13.6
volume1
Intrest2
Strike
82
82
Last Price0.28Aug 19, 2025
Change
0.25833.33%
Bid-
Ask0.2
volume1
Intrest104
Last Price11.02Aug 19, 2025
Change
2.1816.52%
Bid10.4
Ask11.75
volume5
Intrest0
Strike
83
83
Last Price0.04Aug 19, 2025
Change
0.02100%
Bid0.01
Ask0.06
volume7
Intrest48
Last Price10.04Aug 19, 2025
Change
0.272.62%
Bid9.4
Ask10.95
volume4
Intrest8
Strike
84
84
Last Price0.02Aug 19, 2025
Change
0.0571.43%
Bid0.01
Ask0.06
volume2
Intrest3026
Last Price9.32Aug 18, 2025
Change
-0%
Bid8.45
Ask9.8
volume0
Intrest9
Strike
85
85
Last Price0.04Aug 19, 2025
Change
0.0233.33%
Bid0.02
Ask0.07
volume6
Intrest134
Last Price8.45Aug 18, 2025
Change
-0%
Bid7.45
Ask8.95
volume0
Intrest1
Strike
86
86
Last Price0.03Aug 19, 2025
Change
0.0350%
Bid0.01
Ask0.09
volume6
Intrest238
Last Price9.35Aug 15, 2025
Change
-0%
Bid6.45
Ask8.05
volume0
Intrest0
Strike
87
87
Last Price0.07Aug 19, 2025
Change
-0%
Bid0.03
Ask0.14
volume2
Intrest239
Last Price5.68Aug 18, 2025
Change
-0%
Bid5.45
Ask6.95
volume0
Intrest1
Strike
88
88
Last Price0.09Aug 19, 2025
Change
0.0325%
Bid0.06
Ask0.11
volume11
Intrest270
Last Price7.05Aug 15, 2025
Change
-0%
Bid4.45
Ask6
volume0
Intrest0
Strike
89
89
Last Price0.15Aug 19, 2025
Change
-0%
Bid0.1
Ask0.14
volume1
Intrest156
Last Price4.05Aug 19, 2025
Change
0.255.81%
Bid3.85
Ask4.05
volume36
Intrest11
Strike
90
90
Last Price0.19Aug 19, 2025
Change
0.0313.64%
Bid0.1
Ask0.21
volume91
Intrest272
Last Price4.52Aug 15, 2025
Change
-0%
Bid2.95
Ask3.15
volume0
Intrest0
Strike
91
91
Last Price0.3Aug 19, 2025
Change
0.0514.29%
Bid0.25
Ask0.3
volume39
Intrest316
Last Price1.94Aug 19, 2025
Change
0.5622.4%
Bid2.18
Ask2.28
volume22
Intrest11
Strike
92
92
Last Price0.54Aug 19, 2025
Change
0.048%
Bid0.4
Ask0.47
volume46
Intrest576
Last Price1.53Aug 19, 2025
Change
0.2815.47%
Bid1.47
Ask1.54
volume14
Intrest381
Strike
93
93
Last Price0.86Aug 19, 2025
Change
0.067.5%
Bid0.7
Ask0.77
volume669
Intrest1445
Last Price0.84Aug 19, 2025
Change
0.3227.59%
Bid0.9
Ask0.96
volume65
Intrest814
Strike
94
94
Last Price1.33Aug 19, 2025
Change
0.086.4%
Bid1.11
Ask1.19
volume25
Intrest289
Last Price0.52Aug 19, 2025
Change
0.1926.76%
Bid0.49
Ask0.53
volume75
Intrest325
Strike
95
95
Last Price2.04Aug 19, 2025
Change
0.2715.25%
Bid1.69
Ask1.8
volume50
Intrest149
Last Price0.25Aug 19, 2025
Change
0.1435.9%
Bid0.24
Ask0.28
volume461
Intrest1474
Strike
96
96
Last Price2.14Aug 19, 2025
Change
0.2510.46%
Bid2.37
Ask2.55
volume1
Intrest64
Last Price0.13Aug 19, 2025
Change
0.0838.1%
Bid0.11
Ask0.14
volume64
Intrest397
Strike
97
97
Last Price3.6Aug 18, 2025
Change
-0%
Bid2.93
Ask3.45
volume0
Intrest110
Last Price0.07Aug 19, 2025
Change
0.0646.15%
Bid0.05
Ask0.08
volume83
Intrest436
Strike
98
98
Last Price4.25Aug 18, 2025
Change
-0%
Bid3.85
Ask6.45
volume0
Intrest44
Last Price0.04Aug 19, 2025
Change
0.0555.56%
Bid0.03
Ask0.05
volume23
Intrest134
Strike
99
99
Last Price4.29Aug 15, 2025
Change
-0%
Bid4.8
Ask6.95
volume0
Intrest29
Last Price0.04Aug 19, 2025
Change
0.0233.33%
Bid0.03
Ask0.06
volume47
Intrest362
Strike
100
100
Last Price5.93Aug 19, 2025
Change
0.477.34%
Bid6.05
Ask8.3
volume5
Intrest45
Last Price0.05Aug 18, 2025
Change
-0%
Bid0.02
Ask0.29
volume0
Intrest192
Strike
101
101
Last Price-
Change
-
Bid7.1
Ask8.85
volume0
Intrest0
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask0.31
volume8
Intrest238
Strike
102
102
Last Price9.25Aug 07, 2025
Change
-0%
Bid8.1
Ask9.8
volume0
Intrest12
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest32
Strike
103
103
Last Price-
Change
-
Bid8.6
Ask10.1
volume0
Intrest0
Last Price0.04Aug 19, 2025
Change
0.03300%
Bid0.01
Ask0.25
volume17
Intrest49
Strike
104
104
Last Price12.85Aug 07, 2025
Change
-0%
Bid10.15
Ask11.85
volume0
Intrest2
Last Price0.03Aug 19, 2025
Change
0.176.92%
Bid-
Ask0.13
volume255
Intrest260
Strike
105
105
Last Price13.85Aug 07, 2025
Change
-0%
Bid10.45
Ask12.7
volume0
Intrest0
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest47
Strike
106
106
Last Price-
Change
-
Bid11.45
Ask13.85
volume0
Intrest0
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest19
Strike
107
107
Last Price-
Change
-
Bid13
Ask14.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid14.1
Ask16.4
volume0
Intrest0
Last Price0.3Aug 19, 2025
Change
-
Bid-
Ask0.21
volume1
Intrest0
Strike
109
109
Last Price-
Change
-
Bid15.1
Ask16.95
volume0
Intrest0
Last Price0.09Aug 19, 2025
Change
0.07350%
Bid-
Ask0.17
volume1
Intrest8
Strike
110
110
Last Price-
Change
-
Bid15.4
Ask18.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
115
115
Last Price23.2Aug 07, 2025
Change
-0%
Bid20.85
Ask23.35
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.86
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid26.05
Ask28.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid30.75
Ask33.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid36.05
Ask38.4
volume0
Intrest0