$98.18
1.401.45%
In chiusura: -
$98.22
0.040.04%
After hour: 6:30 PM EDT
Comments
Loading...
ConocoPhillips (NYSE:COP) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di ConocoPhillips a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per ConocoPhillips..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid46.45
Ask47.05
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price39.07Aug 19, 2025
Change
-0%
Bid41.2
Ask41.95
volume0
Intrest4
Strike
55
55
Last Price0.4Aug 20, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest4
Last Price34.08Aug 19, 2025
Change
-0%
Bid36.3
Ask37
volume0
Intrest4
Strike
60
60
Last Price0.6Aug 20, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest4
Last Price-
Change
-
Bid31.1
Ask32.05
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid26.55
Ask26.9
volume0
Intrest0
Strike
70
70
Last Price0.09Aug 20, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest4
Last Price22Aug 22, 2025
Change
-0%
Bid21.55
Ask22.05
volume0
Intrest0
Strike
75
75
Last Price0.11Aug 20, 2025
Change
-0%
Bid-
Ask0.64
volume0
Intrest31
Last Price17.01Aug 22, 2025
Change
-0%
Bid16.2
Ask17
volume0
Intrest3
Strike
80
80
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price13.77Aug 21, 2025
Change
-0%
Bid15.3
Ask16.05
volume0
Intrest4
Strike
81
81
Last Price0.25Aug 18, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price13.02Aug 21, 2025
Change
-0%
Bid14.25
Ask15.05
volume0
Intrest3
Strike
82
82
Last Price0.28Aug 19, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest103
Last Price12.04Aug 21, 2025
Change
-0%
Bid13.3
Ask14
volume0
Intrest3
Strike
83
83
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest115
Last Price10.04Aug 19, 2025
Change
-0%
Bid12.5
Ask12.95
volume0
Intrest8
Strike
84
84
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3026
Last Price9.32Aug 18, 2025
Change
-0%
Bid11.3
Ask12
volume0
Intrest9
Strike
85
85
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest164
Last Price8.45Aug 18, 2025
Change
-0%
Bid10.3
Ask11.05
volume0
Intrest1
Strike
86
86
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest247
Last Price9.35Aug 15, 2025
Change
-0%
Bid9.3
Ask10
volume0
Intrest0
Strike
87
87
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest247
Last Price5.68Aug 18, 2025
Change
-0%
Bid8.05
Ask9.05
volume0
Intrest1
Strike
88
88
Last Price0.12Aug 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest265
Last Price7.05Aug 15, 2025
Change
-0%
Bid7.3
Ask8.05
volume0
Intrest0
Strike
89
89
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest155
Last Price4.7Aug 21, 2025
Change
-0%
Bid6.5
Ask7.05
volume0
Intrest26
Strike
90
90
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest304
Last Price4.52Aug 15, 2025
Change
-0%
Bid5.15
Ask6.05
volume0
Intrest0
Strike
91
91
Last Price0.08Aug 22, 2025
Change
-0%
Bid-
Ask1.09
volume0
Intrest309
Last Price5.25Aug 22, 2025
Change
-0%
Bid4.5
Ask5
volume0
Intrest22
Strike
92
92
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.61
volume0
Intrest583
Last Price3.81Aug 22, 2025
Change
-0%
Bid3.55
Ask4.75
volume0
Intrest481
Strike
93
93
Last Price0.02Aug 22, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest1147
Last Price2.73Aug 22, 2025
Change
-0%
Bid2.57
Ask3
volume0
Intrest1111
Strike
94
94
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest291
Last Price1.88Aug 22, 2025
Change
-0%
Bid0.46
Ask1.87
volume0
Intrest493
Strike
95
95
Last Price0.02Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest174
Last Price0.72Aug 22, 2025
Change
-0%
Bid0.44
Ask0.92
volume0
Intrest2011
Strike
96
96
Last Price0.03Aug 22, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest69
Last Price0.05Aug 22, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest445
Strike
97
97
Last Price0.15Aug 22, 2025
Change
-0%
Bid0.09
Ask0.44
volume0
Intrest110
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest580
Strike
98
98
Last Price4.25Aug 18, 2025
Change
-0%
Bid0.97
Ask1.61
volume0
Intrest44
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest174
Strike
99
99
Last Price4.29Aug 15, 2025
Change
-0%
Bid1.96
Ask2.73
volume0
Intrest14
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest324
Strike
100
100
Last Price2.85Aug 22, 2025
Change
-0%
Bid2.97
Ask3.45
volume0
Intrest18
Last Price0.1Aug 22, 2025
Change
-0%
Bid-
Ask1.26
volume0
Intrest192
Strike
101
101
Last Price-
Change
-
Bid4.05
Ask4.7
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest193
Strike
102
102
Last Price9.25Aug 07, 2025
Change
-0%
Bid5.1
Ask5.55
volume0
Intrest12
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest32
Strike
103
103
Last Price-
Change
-
Bid6
Ask6.65
volume0
Intrest0
Last Price0.04Aug 19, 2025
Change
-0%
Bid-
Ask2.07
volume0
Intrest64
Strike
104
104
Last Price8.85Aug 21, 2025
Change
-0%
Bid6.95
Ask7.75
volume0
Intrest2
Last Price0.09Aug 22, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest259
Strike
105
105
Last Price13.85Aug 07, 2025
Change
-0%
Bid8
Ask8.95
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest47
Strike
106
106
Last Price-
Change
-
Bid9.05
Ask9.65
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
107
107
Last Price11Aug 22, 2025
Change
-0%
Bid9.95
Ask10.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid11.05
Ask11.65
volume0
Intrest0
Last Price0.3Aug 19, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
109
109
Last Price-
Change
-
Bid11.95
Ask12.7
volume0
Intrest0
Last Price0.09Aug 19, 2025
Change
-0%
Bid-
Ask1.87
volume0
Intrest9
Strike
110
110
Last Price-
Change
-
Bid13.15
Ask13.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
115
115
Last Price19.65Aug 21, 2025
Change
-0%
Bid18.05
Ask19.5
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid22.95
Ask23.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid28
Ask28.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid32.95
Ask33.55
volume0
Intrest0