香港股市 已收市

ConocoPhillips (COP)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
127.22+0.39 (+0.30%)
收市:03:59PM EDT
127.28 +0.06 (+0.04%)
收市後: 04:02PM EDT
價內期權
拍板:115.00
認購期權範圍2024年3月28日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
COP240328C001150002024-03-28 3:20PM EDT2024-03-2812.7412.0013.10+2.04+19.07%16142138.48%
COP240405C001150002024-03-28 1:38PM EDT2024-04-0512.5711.7512.95+3.59+39.98%327657.57%
COP240412C001150002024-03-28 9:50AM EDT2024-04-1212.6011.3014.00+1.55+14.03%22359.50%
COP240419C001150002024-03-28 3:21PM EDT2024-04-1913.2012.8013.55+1.30+10.92%134,53344.24%
COP240426C001150002024-03-21 2:44PM EDT2024-04-268.7512.6513.550.00-172038.75%
COP240503C001150002024-03-25 10:33AM EDT2024-05-0311.9012.6014.050.00-17139.58%
COP240517C001150002024-03-28 3:31PM EDT2024-05-1714.0012.4014.75+1.34+10.58%223,08938.84%
COP240621C001150002024-03-28 10:11AM EDT2024-06-2114.3813.9514.75+1.26+9.60%216,79829.91%
COP240719C001150002024-03-28 10:52AM EDT2024-07-1915.1014.3015.50+1.35+9.82%565529.43%
COP240816C001150002024-03-25 2:06PM EDT2024-08-1615.3016.0516.650.00-365330.87%
COP240920C001150002024-03-27 9:49AM EDT2024-09-2015.4015.8517.250.00-1175829.69%
COP241115C001150002024-03-22 9:57AM EDT2024-11-1515.9617.8018.800.00-1130.35%
COP241220C001150002024-03-25 12:30PM EDT2024-12-2018.2519.1019.650.00-137330.55%
COP250117C001150002024-03-28 3:02PM EDT2025-01-1720.1519.9020.40+1.23+6.50%11,41830.93%
COP250620C001150002024-02-23 4:20PM EDT2025-06-2013.4719.4520.250.00-14624.78%
COP260116C001150002024-03-21 3:44PM EDT2026-01-1623.2526.0026.550.00-814530.77%
COP260618C001150002024-03-15 11:50AM EDT2026-06-1823.8227.4029.350.00-4131.81%
COP261218C001150002024-03-18 11:01AM EDT2026-12-1824.4029.4031.100.00-11131.04%
認沽盤範圍2024年3月28日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
COP240328P001150002024-03-28 9:56AM EDT2024-03-280.010.000.01-0.01-50.00%1029871.88%
COP240405P001150002024-03-25 11:13AM EDT2024-04-050.050.020.030.00-1010929.69%
COP240412P001150002024-03-26 3:29PM EDT2024-04-120.120.050.070.00-52025.39%
COP240419P001150002024-03-28 12:17PM EDT2024-04-190.130.110.13-0.04-23.53%462,39623.63%
COP240426P001150002024-03-27 2:04PM EDT2024-04-260.170.160.20-0.09-34.62%1722.61%
COP240503P001150002024-03-27 9:45AM EDT2024-05-030.550.170.380.00-4523.68%
COP240517P001150002024-03-28 2:03PM EDT2024-05-170.710.690.72-0.09-11.25%852,44524.15%
COP240621P001150002024-03-28 2:34PM EDT2024-06-211.301.331.38-0.16-10.96%2883,43123.24%
COP240719P001150002024-03-28 12:12PM EDT2024-07-191.791.771.83-0.36-16.74%2339422.58%
COP240816P001150002024-03-28 11:44AM EDT2024-08-162.562.542.61-0.20-7.25%91,15723.65%
COP240920P001150002024-03-28 2:33PM EDT2024-09-203.253.203.35-0.45-12.16%1947523.90%
COP241115P001150002024-03-25 10:47AM EDT2024-11-154.574.404.60-0.53-10.39%102124.64%
COP241220P001150002024-03-25 3:11PM EDT2024-12-205.495.105.300.00-1020524.90%
COP250117P001150002024-03-28 12:48PM EDT2025-01-175.775.655.75-0.40-6.48%5022,52524.85%
COP250620P001150002024-03-22 1:10PM EDT2025-06-209.357.658.200.00-25044725.16%
COP260116P001150002024-03-28 2:50PM EDT2026-01-1610.5510.3510.90-1.50-12.45%913825.23%
COP260618P001150002024-01-18 12:44PM EDT2026-06-1822.5517.6519.850.00-1535.83%
COP261218P001150002024-03-13 12:48PM EDT2026-12-1817.2313.1515.050.00-1626.04%