ConocoPhillips (COP)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816C00070000 | 2024-02-26 3:02PM EDT | 70.00 | 42.83 | 55.35 | 58.85 | 0.00 | - | 4 | 2 | 0.00% |
| COP240816C00085000 | 2024-01-02 2:07PM EDT | 85.00 | 34.55 | 25.70 | 29.70 | 0.00 | - | - | 1 | 0.00% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 90.00 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240816C00095000 | 2024-04-05 9:57AM EDT | 95.00 | 37.72 | 34.40 | 38.30 | 0.00 | - | 1 | 5 | 58.28% |
| COP240816C00100000 | 2024-04-23 10:11AM EDT | 100.00 | 29.80 | 29.65 | 33.45 | 0.00 | - | 2 | 66 | 52.42% |
| COP240816C00105000 | 2024-04-11 10:11AM EDT | 105.00 | 28.54 | 25.10 | 28.70 | 0.00 | - | 1 | 23 | 47.15% |
| COP240816C00110000 | 2024-04-12 10:12AM EDT | 110.00 | 26.28 | 21.00 | 24.25 | 0.00 | - | 20 | 164 | 43.25% |
| COP240816C00115000 | 2024-04-16 12:56PM EDT | 115.00 | 17.61 | 16.70 | 18.30 | 0.00 | - | 10 | 686 | 32.03% |
| COP240816C00120000 | 2024-04-22 11:01AM EDT | 120.00 | 13.35 | 13.40 | 14.85 | 0.00 | - | 2 | 579 | 32.01% |
| COP240816C00125000 | 2024-04-26 3:34PM EDT | 125.00 | 10.70 | 10.15 | 10.90 | +1.10 | +11.46% | 78 | 416 | 28.55% |
| COP240816C00130000 | 2024-04-26 2:29PM EDT | 130.00 | 7.65 | 7.50 | 7.60 | 0.00 | - | 48 | 384 | 26.14% |
| COP240816C00135000 | 2024-04-26 2:16PM EDT | 135.00 | 5.25 | 5.15 | 5.25 | +0.20 | +3.96% | 250 | 1,067 | 25.34% |
| COP240816C00140000 | 2024-04-25 11:42AM EDT | 140.00 | 3.55 | 3.35 | 3.50 | +0.40 | +12.70% | 2 | 597 | 24.84% |
| COP240816C00145000 | 2024-04-24 12:41PM EDT | 145.00 | 2.01 | 2.17 | 2.26 | 0.00 | - | 12 | 452 | 24.54% |
| COP240816C00150000 | 2024-04-26 3:44PM EDT | 150.00 | 1.46 | 1.37 | 1.44 | +0.04 | +2.82% | 4 | 123 | 24.50% |
| COP240816C00155000 | 2024-04-19 9:41AM EDT | 155.00 | 1.12 | 0.84 | 0.91 | 0.00 | - | 1 | 11 | 24.61% |
| COP240816C00160000 | 2024-04-23 12:43PM EDT | 160.00 | 0.57 | 0.52 | 0.57 | 0.00 | - | 1 | 22 | 24.78% |
| COP240816C00165000 | 2024-04-22 1:50PM EDT | 165.00 | 0.38 | 0.31 | 0.36 | 0.00 | - | 8 | 20 | 25.07% |
| COP240816C00170000 | 2024-04-24 10:24AM EDT | 170.00 | 0.19 | 0.18 | 0.24 | 0.00 | - | 1 | 42 | 25.59% |
| COP240816C00175000 | 2024-03-14 11:01AM EDT | 175.00 | 0.08 | 0.30 | 0.37 | 0.00 | - | 2 | 1 | 30.03% |
| COP240816C00180000 | 2024-04-15 10:37AM EDT | 180.00 | 0.21 | 0.06 | 0.10 | 0.00 | - | - | 1 | 26.32% |
| COP240816C00190000 | 2024-04-05 11:43AM EDT | 190.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 53.25% |
| COP240816C00195000 | 2024-04-12 9:34AM EDT | 195.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 15 | 15 | 55.66% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816P00060000 | 2024-01-02 1:54PM EDT | 60.00 | 0.54 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 90.63% |
| COP240816P00070000 | 2024-01-16 1:56PM EDT | 70.00 | 0.70 | 0.24 | 0.32 | 0.00 | - | - | 1 | 57.32% |
| COP240816P00075000 | 2024-03-27 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| COP240816P00080000 | 2024-03-25 11:40AM EDT | 80.00 | 0.17 | 0.00 | 2.19 | 0.00 | - | 2 | 48 | 60.69% |
| COP240816P00085000 | 2024-04-24 11:43AM EDT | 85.00 | 0.14 | 0.09 | 0.13 | 0.00 | - | 4 | 35 | 36.52% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 90.00 | 0.23 | 0.15 | 0.19 | 0.00 | - | 47 | 119 | 34.13% |
| COP240816P00095000 | 2024-04-19 2:45PM EDT | 95.00 | 0.38 | 0.23 | 0.28 | 0.00 | - | 2 | 584 | 31.84% |
| COP240816P00100000 | 2024-04-26 10:01AM EDT | 100.00 | 0.44 | 0.39 | 0.44 | -0.13 | -22.81% | 35 | 715 | 29.98% |
| COP240816P00105000 | 2024-04-24 1:20PM EDT | 105.00 | 0.81 | 0.65 | 0.70 | 0.00 | - | 21 | 495 | 28.32% |
| COP240816P00110000 | 2024-04-17 1:18PM EDT | 110.00 | 1.59 | 1.05 | 1.13 | 0.00 | - | 1 | 1,193 | 26.93% |
| COP240816P00115000 | 2024-04-26 12:36PM EDT | 115.00 | 1.82 | 1.71 | 1.82 | -0.24 | -11.65% | 3 | 1,227 | 25.76% |
| COP240816P00120000 | 2024-04-26 10:19AM EDT | 120.00 | 2.93 | 2.76 | 2.94 | -0.22 | -6.98% | 19 | 719 | 25.04% |
| COP240816P00125000 | 2024-04-26 3:15PM EDT | 125.00 | 4.25 | 4.25 | 4.45 | -0.40 | -8.60% | 8 | 591 | 24.06% |
| COP240816P00130000 | 2024-04-26 10:19AM EDT | 130.00 | 6.65 | 6.45 | 6.55 | +0.10 | +1.53% | 7 | 353 | 23.32% |
| COP240816P00135000 | 2024-04-25 3:02PM EDT | 135.00 | 9.20 | 9.10 | 9.30 | 0.00 | - | 48 | 303 | 22.82% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 10.95 | 12.15 | 12.75 | 0.00 | - | 20 | 21 | 22.85% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 145.00 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 102.54% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 150.00 | 20.60 | 19.70 | 22.30 | 0.00 | - | - | 1 | 30.11% |
