Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
118,96+1,71 (+1,46%)
Börsenschluss: 04:00PM EDT
119,76 +0,80 (+0,67%)
Nachbörse: 04:26PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240531C001110002024-05-23 9:51AM EDT111.007.706.858.950.00--176.66%
COP240531C001140002024-05-15 10:44AM EDT114.006.854.805.900.00--156.20%
COP240531C001150002024-05-24 10:22AM EDT115.003.353.955.100.00-1254.54%
COP240531C001160002024-05-28 1:38PM EDT116.003.062.923.85+0.86+39.09%3341.50%
COP240531C001170002024-05-28 12:12PM EDT117.002.502.182.42+1.25+100.00%1214024.22%
COP240531C001180002024-05-28 2:12PM EDT118.001.281.551.63+0.53+70.67%358521.88%
COP240531C001190002024-05-28 3:57PM EDT119.000.870.961.02+0.43+97.73%8822120.92%
COP240531C001200002024-05-28 3:39PM EDT120.000.500.540.61+0.27+79.41%20630821.02%
COP240531C001210002024-05-28 3:00PM EDT121.000.260.280.33+0.15+136.36%9038320.95%
COP240531C001220002024-05-28 3:45PM EDT122.000.160.130.18+0.09+128.57%25628121.58%
COP240531C001230002024-05-28 1:41PM EDT123.000.060.060.09+0.02+50.00%522121.88%
COP240531C001240002024-05-28 11:07AM EDT124.000.040.030.070.00-10513724.61%
COP240531C001250002024-05-28 3:31PM EDT125.000.030.020.03+0.01+50.00%2018824.22%
COP240531C001260002024-05-28 11:07AM EDT126.000.010.010.03-0.02-66.67%1081127.34%
COP240531C001270002024-05-23 11:37AM EDT127.000.030.010.030.00-83230.47%
COP240531C001280002024-05-22 10:39AM EDT128.000.030.010.030.00-42833.59%
COP240531C001290002024-05-28 9:39AM EDT129.000.010.010.21-0.01-50.00%18352.44%
COP240531C001300002024-05-28 9:30AM EDT130.000.010.010.050.00-239742.77%
COP240531C001310002024-05-14 12:09PM EDT131.000.100.010.310.00-19556.45%
COP240531C001320002024-05-10 10:47AM EDT132.000.220.010.400.00-11163.18%
COP240531C001330002024-05-21 12:05PM EDT133.000.020.011.160.00-338185.94%
COP240531C001340002024-05-28 10:54AM EDT134.000.010.000.290.00-4665.53%
COP240531C001350002024-05-28 10:10AM EDT135.000.010.000.410.00-52173.63%
COP240531C001360002024-05-14 3:45PM EDT136.000.020.000.470.00-4379.10%
COP240531C001370002024-05-06 11:45AM EDT137.000.150.002.010.00-225118.46%
COP240531C001380002024-05-23 11:18AM EDT138.000.100.001.990.00-16122.17%
COP240531C001390002024-04-30 12:20PM EDT139.000.490.001.270.00-575111.52%
COP240531C001400002024-05-24 11:07AM EDT140.000.010.001.270.00-69115.23%
COP240531C001420002024-04-26 1:07PM EDT142.000.510.002.130.00-2323140.63%
COP240531C001430002024-05-10 1:46PM EDT143.000.010.001.270.00-425425125.98%
COP240531C001450002024-05-23 10:36AM EDT145.000.010.001.270.00--3132.81%
COP240531C001470002024-05-21 12:48PM EDT147.000.010.001.270.00--1139.55%
COP240531C001500002024-05-20 11:11AM EDT150.000.010.001.270.00--11149.32%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240531P000900002024-05-10 10:09AM EDT90.000.490.002.130.00-1515208.11%
COP240531P001030002024-05-24 10:38AM EDT103.000.010.002.130.00-2020127.93%
COP240531P001050002024-05-15 9:59AM EDT105.000.050.002.130.00--10115.82%
COP240531P001060002024-05-22 2:11PM EDT106.000.020.000.020.00--50047.66%
COP240531P001070002024-05-24 2:31PM EDT107.000.030.001.270.00-1126187.60%
COP240531P001080002024-05-22 12:05PM EDT108.000.040.010.070.00--3049.41%
COP240531P001090002024-05-24 3:37PM EDT109.000.030.010.030.00-1639.45%
COP240531P001100002024-05-24 3:59PM EDT110.000.060.010.030.00-1140735.94%
COP240531P001110002024-05-24 3:01PM EDT111.000.070.010.030.00-22232.42%
COP240531P001120002024-05-28 2:47PM EDT112.000.030.020.04-0.06-66.67%22730.27%
COP240531P001130002024-05-28 2:32PM EDT113.000.030.030.05-0.10-76.92%206927.54%
COP240531P001140002024-05-24 3:15PM EDT114.000.100.050.07-0.15-60.00%182425.29%
COP240531P001150002024-05-28 2:32PM EDT115.000.120.080.11-0.24-66.67%13468323.44%
COP240531P001160002024-05-28 1:13PM EDT116.000.180.140.19-0.48-73.85%1123822.07%
COP240531P001170002024-05-28 3:33PM EDT117.000.280.260.32-0.72-72.00%5125320.56%
COP240531P001180002024-05-28 1:54PM EDT118.000.630.510.56-0.88-58.28%4827119.48%
COP240531P001190002024-05-28 1:54PM EDT119.001.150.910.97-1.02-47.00%619819.12%
COP240531P001200002024-05-28 12:46PM EDT120.001.811.481.55-1.14-38.64%2821918.85%
COP240531P001210002024-05-28 2:57PM EDT121.002.392.072.43-1.01-29.71%112122.51%
COP240531P001220002024-05-28 11:13AM EDT122.003.612.964.20-1.57-30.31%89847.27%
COP240531P001230002024-05-28 11:03AM EDT123.004.583.454.30-0.72-13.58%83329.30%
COP240531P001240002024-05-28 1:31PM EDT124.005.454.256.35+2.58+89.90%52363.53%
COP240531P001250002024-05-28 1:02PM EDT125.006.255.307.10-0.52-7.68%43763.18%
COP240531P001260002024-05-13 9:50AM EDT126.004.356.257.500.00-2450.68%
COP240531P001270002024-05-22 2:41PM EDT127.009.606.909.000.00-42771.24%
COP240531P001280002024-05-01 2:47PM EDT128.005.338.109.450.00-1157.81%
COP240531P001300002024-05-22 3:01PM EDT130.0012.7510.0511.400.00-18364.06%
COP240531P001310002024-05-07 10:20AM EDT131.007.5811.0012.500.00-5272.56%
COP240531P001320002024-04-12 3:14PM EDT132.005.608.7511.050.00-200.00%
COP240531P001330002024-05-03 10:47AM EDT133.0012.7413.1014.500.00-1080.57%
COP240531P001350002024-04-25 10:46AM EDT135.007.8515.9519.350.00--0129.20%
COP240531P001390002024-05-23 12:16PM EDT139.0020.9019.0521.500.00--289.06%