香港股市 將收市,收市時間:2 小時 8 分鐘

ConocoPhillips (COP)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
127.81-0.52 (-0.41%)
收市:04:00PM EDT
127.26 -0.55 (-0.43%)
收市後: 08:00PM EDT
價內期權
認購期權範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
COP240419C000700002024-04-16 11:35AM EDT70.0059.550.000.000.00-1000.00%
COP240419C000900002024-04-08 9:45AM EDT90.0043.000.000.000.00-100.00%
COP240419C000950002024-03-08 11:38AM EDT95.0018.5036.9539.400.00-12107738.67%
COP240419C001000002024-03-20 1:17PM EDT100.0021.800.000.000.00-100.00%
COP240419C001050002024-04-17 3:17PM EDT105.0023.550.000.000.00-2000.00%
COP240419C001080002024-04-10 1:19PM EDT108.0024.200.000.000.00-200.00%
COP240419C001100002024-04-18 2:12PM EDT110.0017.800.000.000.00-200.00%
COP240419C001110002024-03-26 3:56PM EDT111.0015.000.000.000.00-100.00%
COP240419C001120002024-04-12 10:00AM EDT112.0022.550.000.000.00-200.00%
COP240419C001130002024-03-26 12:06PM EDT113.0013.200.000.000.00-300.00%
COP240419C001140002024-04-18 3:39PM EDT114.0013.660.000.000.00-1000.00%
COP240419C001150002024-04-18 1:54PM EDT115.0012.830.000.000.00-700.00%
COP240419C001170002024-04-18 3:03PM EDT117.0010.600.000.000.00-1200.00%
COP240419C001180002024-04-18 9:42AM EDT118.0010.220.000.000.00-100.00%
COP240419C001190002024-04-16 10:55AM EDT119.0010.430.000.000.00-100.00%
COP240419C001200002024-04-18 3:13PM EDT120.007.570.000.000.00-13400.00%
COP240419C001210002024-04-18 11:50AM EDT121.007.000.000.000.00-1000.00%
COP240419C001220002024-04-18 2:03PM EDT122.005.810.000.000.00-100.00%
COP240419C001230002024-04-18 11:50AM EDT123.005.000.000.000.00-1000.00%
COP240419C001240002024-04-18 11:57AM EDT124.004.200.000.000.00-100.00%
COP240419C001250002024-04-18 3:56PM EDT125.002.950.000.000.00-6300.00%
COP240419C001260002024-04-18 3:52PM EDT126.002.050.000.000.00-1300.00%
COP240419C001270002024-04-18 3:46PM EDT127.001.270.000.000.00-2100.00%
COP240419C001280002024-04-18 2:44PM EDT128.000.610.000.000.00-21800.78%
COP240419C001290002024-04-18 3:16PM EDT129.000.280.000.000.00-1,33006.25%
COP240419C001300002024-04-18 3:59PM EDT130.000.150.000.000.00-51106.25%
COP240419C001310002024-04-18 12:36PM EDT131.000.150.000.000.00-147012.50%
COP240419C001320002024-04-18 3:15PM EDT132.000.050.000.000.00-17012.50%
COP240419C001330002024-04-18 2:44PM EDT133.000.040.000.000.00-34025.00%
COP240419C001340002024-04-18 3:42PM EDT134.000.030.000.000.00-16025.00%
COP240419C001350002024-04-18 3:41PM EDT135.000.030.000.000.00-66025.00%
COP240419C001360002024-04-18 3:11PM EDT136.000.020.000.000.00-2025.00%
COP240419C001370002024-04-18 3:34PM EDT137.000.020.000.000.00-1025.00%
COP240419C001380002024-04-17 11:56AM EDT138.000.040.000.000.00-182025.00%
COP240419C001390002024-04-17 11:07AM EDT139.000.030.000.000.00-30050.00%
COP240419C001400002024-04-17 12:36PM EDT140.000.010.000.000.00-122050.00%
COP240419C001410002024-04-16 3:54PM EDT141.000.030.000.000.00-30050.00%
COP240419C001420002024-04-15 9:51AM EDT142.000.060.000.000.00-31050.00%
COP240419C001430002024-04-16 1:28PM EDT143.000.010.000.000.00-1050.00%
COP240419C001450002024-04-10 2:48PM EDT145.000.080.000.000.00-5050.00%
COP240419C001470002024-04-12 10:21AM EDT147.000.070.000.000.00-2050.00%
COP240419C001500002024-04-15 9:30AM EDT150.000.010.000.000.00-1050.00%
COP240419C001550002024-03-18 9:30AM EDT155.000.030.000.000.00-1150.00%
認沽盤範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
COP240419P000550002024-01-23 1:14PM EDT55.000.040.000.020.00-22537.50%
COP240419P000600002024-01-22 2:27PM EDT60.000.070.000.020.00-24487.50%
COP240419P000750002024-01-16 1:12PM EDT75.000.210.020.540.00--2529.69%
COP240419P000800002024-04-15 9:59AM EDT80.000.020.000.000.00-1,000050.00%
COP240419P000850002024-03-25 11:42AM EDT85.000.010.000.000.00-1050.00%
COP240419P000900002024-04-18 1:27PM EDT90.000.050.000.000.00-7050.00%
COP240419P000950002024-04-18 11:57AM EDT95.000.180.000.000.00-4050.00%
COP240419P001000002024-04-04 3:22PM EDT100.000.020.000.000.00-40050.00%
COP240419P001050002024-04-18 2:24PM EDT105.000.050.000.000.00-4050.00%
COP240419P001070002024-04-08 2:53PM EDT107.000.010.000.000.00-4050.00%
COP240419P001100002024-04-18 2:24PM EDT110.000.010.000.000.00-1050.00%
COP240419P001110002024-03-19 9:30AM EDT111.000.420.000.750.00-127185.16%
COP240419P001120002024-04-15 3:13PM EDT112.000.020.000.000.00-30050.00%
COP240419P001130002024-04-04 11:21AM EDT113.000.040.000.000.00-1050.00%
COP240419P001140002024-04-18 1:43PM EDT114.000.010.000.000.00-81050.00%
COP240419P001150002024-04-05 11:11AM EDT115.000.060.000.000.00-15050.00%
COP240419P001160002024-04-05 1:30PM EDT116.000.060.000.000.00-20050.00%
COP240419P001170002024-04-05 1:28PM EDT117.000.070.000.000.00-40050.00%
COP240419P001180002024-04-08 3:58PM EDT118.000.060.000.000.00-2025.00%
COP240419P001190002024-04-12 3:47PM EDT119.000.040.000.000.00-9025.00%
COP240419P001200002024-04-18 1:47PM EDT120.000.030.000.000.00-49025.00%
COP240419P001210002024-04-18 11:41AM EDT121.000.020.000.000.00-11025.00%
COP240419P001220002024-04-17 3:05PM EDT122.000.030.000.000.00-50025.00%
COP240419P001230002024-04-15 12:46PM EDT123.000.050.000.000.00-225025.00%
COP240419P001240002024-04-18 9:50AM EDT124.000.070.000.000.00-24012.50%
COP240419P001250002024-04-18 3:11PM EDT125.000.120.000.000.00-21012.50%
COP240419P001260002024-04-18 3:11PM EDT126.000.280.000.000.00-1406.25%
COP240419P001270002024-04-18 3:49PM EDT127.000.450.000.000.00-7703.13%
COP240419P001280002024-04-18 3:59PM EDT128.000.880.000.000.00-14900.00%
COP240419P001290002024-04-18 3:01PM EDT129.001.830.000.000.00-10500.00%
COP240419P001300002024-04-18 12:41PM EDT130.001.730.000.000.00-3300.00%
COP240419P001310002024-04-18 3:58PM EDT131.003.260.000.000.00-1100.00%
COP240419P001320002024-04-18 2:12PM EDT132.004.570.000.000.00-1900.00%
COP240419P001330002024-04-18 3:56PM EDT133.005.190.000.000.00-1200.00%
COP240419P001340002024-04-18 10:22AM EDT134.006.000.000.000.00-600.00%
COP240419P001350002024-04-17 3:42PM EDT135.006.740.000.000.00-600.00%
COP240419P001360002024-04-16 10:45AM EDT136.006.900.000.000.00-200.00%
COP240419P001370002024-04-16 2:09PM EDT137.007.500.000.000.00-300.00%
COP240419P001380002024-04-12 9:59AM EDT138.004.100.000.000.00-100.00%
COP240419P001400002024-04-15 10:16AM EDT140.007.700.000.000.00-200.00%