$112.32
-0.6-0.53%
al cierre: -
$112.80
0.480.43%
After hour: Nov 15, 6:49 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid40.4
Ask44.1
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid35.35
Ask39.15
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask34.2
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price24.05Nov 01, 2024
Change
00%
Bid25.65
Ask29.2
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid21.95
Ask22.6
volume0
Intrest0
Strike
90
90
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid20.95
Ask21.75
volume0
Intrest0
Strike
91
91
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid19.75
Ask20.6
volume0
Intrest0
Strike
92
92
Last Price0.59Oct 28, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest27
Last Price-
Change
-
Bid18.95
Ask19.7
volume0
Intrest0
Strike
93
93
Last Price0.02Nov 15, 2024
Change
0.01100%
Bid0.01
Ask0.22
volume10
Intrest4
Last Price-
Change
-
Bid17.85
Ask18.7
volume0
Intrest0
Strike
94
94
Last Price0.02Nov 15, 2024
Change
0.0466.67%
Bid0.01
Ask0.23
volume10
Intrest10
Last Price-
Change
-
Bid16.9
Ask18.05
volume0
Intrest0
Strike
95
95
Last Price0.04Nov 06, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest47
Last Price-
Change
-
Bid15.9
Ask16.75
volume0
Intrest0
Strike
96
96
Last Price0.01Nov 15, 2024
Change
0.2395.83%
Bid0.01
Ask0.12
volume20
Intrest20
Last Price-
Change
-
Bid14.85
Ask15.65
volume0
Intrest0
Strike
97
97
Last Price0.56Oct 31, 2024
Change
00%
Bid0.01
Ask0.11
volume0
Intrest33
Last Price14.95Nov 14, 2024
Change
00%
Bid14.15
Ask14.6
volume0
Intrest10
Strike
98
98
Last Price0.04Nov 11, 2024
Change
00%
Bid0.01
Ask0.12
volume0
Intrest2
Last Price-
Change
-
Bid12.95
Ask13.65
volume0
Intrest0
Strike
99
99
Last Price0.08Nov 08, 2024
Change
00%
Bid0.01
Ask0.12
volume0
Intrest28
Last Price-
Change
-
Bid12.1
Ask12.9
volume0
Intrest0
Strike
100
100
Last Price0.03Nov 15, 2024
Change
0.0457.14%
Bid0.02
Ask0.05
volume1
Intrest61
Last Price-
Change
-
Bid11
Ask11.75
volume0
Intrest0
Strike
101
101
Last Price0.07Nov 11, 2024
Change
00%
Bid0.01
Ask0.13
volume0
Intrest12
Last Price10.07Nov 11, 2024
Change
00%
Bid10.25
Ask10.7
volume0
Intrest2
Strike
102
102
Last Price0.06Nov 15, 2024
Change
0.0225%
Bid0.02
Ask0.06
volume24
Intrest39
Last Price9.1Nov 15, 2024
Change
0.11.11%
Bid9.1
Ask9.65
volume10
Intrest2
Strike
103
103
Last Price0.05Nov 15, 2024
Change
0.0125%
Bid0.02
Ask0.15
volume8
Intrest54
Last Price9.75Nov 06, 2024
Change
00%
Bid8.15
Ask8.75
volume0
Intrest0
Strike
104
104
Last Price0.21Nov 08, 2024
Change
00%
Bid0.03
Ask0.15
volume0
Intrest19
Last Price5.75Nov 13, 2024
Change
00%
Bid7
Ask7.7
volume0
Intrest8
Strike
105
105
Last Price0.21Nov 12, 2024
Change
00%
Bid0.03
Ask0.16
volume0
Intrest27
Last Price6.55Nov 13, 2024
Change
00%
Bid6.25
Ask6.9
volume0
Intrest4
Strike
106
106
Last Price0.14Nov 15, 2024
Change
0.0327.27%
Bid0.09
Ask0.13
volume6
Intrest27
Last Price5.75Nov 15, 2024
Change
1.9551.32%
Bid5.35
Ask5.9
volume1
Intrest31
Strike
107
107
Last Price0.16Nov 15, 2024
Change
0.0211.11%
Bid0.14
Ask0.18
volume25
Intrest43
Last Price5.13Nov 15, 2024
Change
0.336.88%
Bid4.35
Ask5.7
volume3
Intrest23
Strike
108
108
Last Price0.23Nov 15, 2024
Change
0.0723.33%
Bid0.22
Ask0.25
volume6
Intrest26
Last Price3.7Nov 13, 2024
Change
00%
Bid3.7
Ask3.9
volume0
Intrest36
Strike
109
109
Last Price0.35Nov 15, 2024
Change
0.026.06%
Bid0.34
Ask0.39
volume6
Intrest28
Last Price3.1Nov 15, 2024
Change
0.3510.14%
Bid2.75
Ask3.1
volume22
Intrest990
Strike
110
110
Last Price0.6Nov 15, 2024
Change
0.120%
Bid0.52
Ask0.58
volume63
Intrest89
Last Price2.2Nov 15, 2024
Change
0.621.43%
Bid2.22
Ask2.29
volume16
Intrest70
Strike
111
111
Last Price0.95Nov 15, 2024
Change
0.1110.38%
Bid0.81
Ask0.88
volume45
Intrest83
Last Price1.65Nov 15, 2024
Change
0.3919.12%
Bid1.6
Ask1.68
volume39
Intrest218
Strike
112
112
Last Price1.33Nov 15, 2024
Change
0.3420.36%
Bid1.2
Ask1.26
volume18
Intrest83
Last Price1.03Nov 15, 2024
Change
0.3625.9%
Bid1.09
Ask1.17
volume132
Intrest151
Strike
113
113
Last Price1.74Nov 15, 2024
Change
0.010.57%
Bid1.71
Ask1.77
volume14
Intrest1036
Last Price0.79Nov 15, 2024
Change
0.327.52%
Bid0.72
Ask0.78
volume90
Intrest216
Strike
114
114
Last Price2.39Nov 15, 2024
Change
0.4616.14%
Bid2.07
Ask2.38
volume5
Intrest27
Last Price0.51Nov 15, 2024
Change
0.1219.05%
Bid0.45
Ask0.53
volume170
Intrest354
Strike
115
115
Last Price3Nov 15, 2024
Change
0.4513.04%
Bid2.65
Ask3.5
volume2
Intrest2
Last Price0.26Nov 15, 2024
Change
0.1333.33%
Bid0.17
Ask0.34
volume262
Intrest162
Strike
116
116
Last Price4.1Nov 11, 2024
Change
00%
Bid3.8
Ask4.05
volume0
Intrest3
Last Price0.21Nov 15, 2024
Change
0.0423.53%
Bid0.16
Ask0.21
volume30
Intrest480
Strike
117
117
Last Price3.7Nov 15, 2024
Change
2.136.21%
Bid4.45
Ask5.2
volume2
Intrest1
Last Price0.11Nov 15, 2024
Change
0.0215.38%
Bid0.09
Ask0.14
volume257
Intrest25
Strike
118
118
Last Price7.46Nov 08, 2024
Change
00%
Bid5.4
Ask6.25
volume0
Intrest1
Last Price0.11Nov 15, 2024
Change
0.0215.38%
Bid0.05
Ask0.11
volume4
Intrest11
Strike
119
119
Last Price13.95Oct 17, 2024
Change
00%
Bid6.25
Ask7.15
volume0
Intrest2
Last Price0.09Nov 15, 2024
Change
0.07350%
Bid0.03
Ask0.07
volume2
Intrest113
Strike
120
120
Last Price-
Change
-
Bid7.2
Ask8.3
volume0
Intrest0
Last Price0.03Nov 15, 2024
Change
0.0125%
Bid0.01
Ask0.14
volume2
Intrest12
Strike
121
121
Last Price-
Change
-
Bid7.65
Ask9.1
volume0
Intrest0
Last Price0.06Nov 13, 2024
Change
00%
Bid0.01
Ask0.12
volume0
Intrest4
Strike
122
122
Last Price-
Change
-
Bid9.35
Ask10.35
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
0.0861.54%
Bid0.01
Ask0.05
volume2
Intrest4
Strike
123
123
Last Price-
Change
-
Bid10.5
Ask11.35
volume0
Intrest0
Last Price0.03Nov 08, 2024
Change
00%
Bid0.01
Ask0.23
volume0
Intrest8
Strike
124
124
Last Price-
Change
-
Bid11.3
Ask12.3
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0685.71%
Bid-
Ask0.1
volume10
Intrest12
Strike
125
125
Last Price-
Change
-
Bid12.25
Ask13.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid13.2
Ask14.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid14.45
Ask15.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid15.4
Ask16.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid16.45
Ask17.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid17.5
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid22.5
Ask23.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid26.9
Ask28.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid30.9
Ask34.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid35.95
Ask39.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid40.9
Ask44.2
volume0
Intrest0