Deutsche Märkte öffnen in 31 Minuten

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
116,08+0,89 (+0,77%)
Börsenschluss: 04:00PM EDT
116,64 +0,56 (+0,48%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240726C001030002024-07-11 1:18PM EDT103.0011.200.000.000.00--00.00%
COP240726C001050002024-07-15 9:58AM EDT105.009.050.000.000.00-1500.00%
COP240726C001060002024-06-17 12:02PM EDT106.005.689.9510.650.00--351.03%
COP240726C001070002024-07-09 3:35PM EDT107.005.450.000.000.00-100.00%
COP240726C001080002024-06-20 9:37AM EDT108.004.300.000.000.00--00.00%
COP240726C001090002024-06-24 1:28PM EDT109.007.000.000.000.00-100.00%
COP240726C001100002024-07-17 9:44AM EDT110.006.860.000.000.00-200.00%
COP240726C001110002024-07-17 1:25PM EDT111.005.650.000.000.00-400.00%
COP240726C001120002024-07-17 11:11AM EDT112.004.700.000.000.00-200.00%
COP240726C001130002024-07-17 10:31AM EDT113.004.330.000.000.00-600.00%
COP240726C001140002024-07-17 2:44PM EDT114.003.300.000.000.00-5400.00%
COP240726C001150002024-07-17 3:17PM EDT115.002.570.000.000.00-6500.00%
COP240726C001160002024-07-17 3:33PM EDT116.002.100.000.000.00-23700.00%
COP240726C001170002024-07-17 3:57PM EDT117.001.400.000.000.00-13101.56%
COP240726C001180002024-07-17 3:05PM EDT118.001.100.000.000.00-13703.13%
COP240726C001190002024-07-17 3:47PM EDT119.000.780.000.000.00-4303.13%
COP240726C001200002024-07-17 3:23PM EDT120.000.550.000.000.00-9406.25%
COP240726C001210002024-07-17 1:12PM EDT121.000.380.000.000.00-1206.25%
COP240726C001220002024-07-16 11:08AM EDT122.000.170.000.000.00-106.25%
COP240726C001230002024-07-17 12:40PM EDT123.000.190.000.000.00-2106.25%
COP240726C001240002024-07-16 12:04PM EDT124.000.110.000.000.00-1012.50%
COP240726C001250002024-07-01 2:02PM EDT125.000.190.000.000.00-1012.50%
COP240726C001260002024-07-08 10:43AM EDT126.000.120.000.000.00-19012.50%
COP240726C001300002024-07-05 3:52PM EDT130.000.010.000.000.00-30012.50%
COP240726C001350002024-07-15 10:24AM EDT135.000.020.000.000.00-2025.00%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240726P000900002024-07-16 12:36PM EDT90.000.010.000.000.00-5025.00%
COP240726P000950002024-07-08 9:33AM EDT95.000.100.000.000.00--025.00%
COP240726P000990002024-06-24 1:09PM EDT99.000.090.000.000.00-8025.00%
COP240726P001000002024-07-03 10:01AM EDT100.000.150.000.000.00-1025.00%
COP240726P001010002024-06-25 3:55PM EDT101.000.340.000.000.00-1025.00%
COP240726P001020002024-06-18 2:36PM EDT102.000.600.000.000.00--025.00%
COP240726P001030002024-07-08 11:42AM EDT103.000.210.000.000.00-9012.50%
COP240726P001040002024-07-16 1:30PM EDT104.000.050.000.000.00-2012.50%
COP240726P001050002024-07-15 11:54AM EDT105.000.090.000.000.00-10012.50%
COP240726P001060002024-07-15 3:38PM EDT106.000.110.000.000.00-12012.50%
COP240726P001070002024-07-16 3:49PM EDT107.000.100.000.000.00-6012.50%
COP240726P001080002024-07-17 3:16PM EDT108.000.090.000.000.00-31012.50%
COP240726P001090002024-07-17 11:00AM EDT109.000.160.000.000.00-1012.50%
COP240726P001100002024-07-17 3:16PM EDT110.000.200.000.000.00-4706.25%
COP240726P001110002024-07-17 10:29AM EDT111.000.210.000.000.00-606.25%
COP240726P001120002024-07-17 1:57PM EDT112.000.430.000.000.00-40306.25%
COP240726P001130002024-07-17 2:26PM EDT113.000.540.000.000.00-13403.13%
COP240726P001140002024-07-17 1:57PM EDT114.000.880.000.000.00-30803.13%
COP240726P001150002024-07-17 3:48PM EDT115.001.130.000.000.00-5101.56%
COP240726P001160002024-07-17 3:56PM EDT116.001.620.000.000.00-8700.20%
COP240726P001170002024-07-17 3:19PM EDT117.002.050.000.000.00-2100.00%
COP240726P001180002024-07-17 1:44PM EDT118.002.670.000.000.00-2000.00%
COP240726P001190002024-07-16 10:42AM EDT119.004.383.553.700.00---25.71%
COP240726P001200002024-07-17 10:30AM EDT120.003.800.000.000.00-300.00%
COP240726P001210002024-06-12 12:19PM EDT121.008.827.658.250.00--068.97%
COP240726P001230002024-07-12 2:20PM EDT123.009.670.000.000.00--00.00%
COP240726P001260002024-07-17 10:40AM EDT126.0010.090.000.000.00-100.00%
COP240726P001300002024-06-14 1:32PM EDT130.0020.3915.8017.900.00--0104.64%
COP240726P001400002024-06-10 3:44PM EDT140.0026.4526.0028.800.00--0147.51%