Deutsche Märkte öffnen in 7 Stunden 1 Minuten

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
116,08+0,89 (+0,77%)
Börsenschluss: 04:00PM EDT
116,08 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240816C000700002024-02-26 3:02PM EDT70.0042.8355.3558.850.00-42274.17%
COP240816C000850002024-07-08 10:44AM EDT85.0027.8029.1533.450.00-1258.20%
COP240816C000900002024-07-08 10:00AM EDT90.0022.9224.1528.500.00-11250.10%
COP240816C000950002024-06-03 9:30AM EDT95.0022.3719.1022.400.00-1662.67%
COP240816C001000002024-07-17 9:41AM EDT100.0017.0914.3018.60+3.09+22.07%17565.19%
COP240816C001050002024-07-15 11:16AM EDT105.0013.0011.5012.35+2.65+25.60%33438.65%
COP240816C001100002024-07-17 10:35AM EDT110.008.387.257.75+1.58+23.24%140730.42%
COP240816C001150002024-07-17 3:31PM EDT115.004.153.854.00+0.70+20.29%2412,43325.56%
COP240816C001200002024-07-17 3:32PM EDT120.001.791.671.70+0.44+32.59%67910,19924.02%
COP240816C001250002024-07-17 2:51PM EDT125.000.720.540.61+0.24+50.00%11297123.78%
COP240816C001300002024-07-17 9:37AM EDT130.000.270.160.32+0.12+80.00%12,44926.91%
COP240816C001350002024-07-15 9:30AM EDT135.000.100.050.320.00-1591933.45%
COP240816C001400002024-07-15 11:48AM EDT140.000.100.050.270.00-11,15438.18%
COP240816C001450002024-06-24 10:23AM EDT145.000.090.000.250.00-248843.12%
COP240816C001500002024-07-17 1:35PM EDT150.000.020.000.23-0.02-50.00%114447.56%
COP240816C001550002024-06-26 1:11PM EDT155.000.040.000.230.00-12852.44%
COP240816C001600002024-05-10 1:31PM EDT160.000.080.000.440.00-12856.59%
COP240816C001650002024-05-31 3:08PM EDT165.000.010.002.150.00-30282.86%
COP240816C001700002024-05-23 11:56AM EDT170.000.010.002.150.00-24487.92%
COP240816C001750002024-03-14 11:01AM EDT175.000.080.300.370.00-2174.02%
COP240816C001800002024-06-10 9:30AM EDT180.000.210.000.000.00-1125.00%
COP240816C001900002024-07-02 3:58PM EDT190.000.010.002.140.00-10106.01%
COP240816C001950002024-04-12 9:34AM EDT195.000.050.000.670.00-151589.26%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240816P000600002024-01-02 1:54PM EDT60.000.540.002.250.00-13153.13%
COP240816P000700002024-01-16 1:56PM EDT70.000.700.240.320.00--192.29%
COP240816P000750002024-03-27 9:30AM EDT75.000.110.000.000.00-34225.00%
COP240816P000800002024-05-30 10:44AM EDT80.000.090.002.150.00-14994.53%
COP240816P000850002024-06-24 1:52PM EDT85.000.210.002.150.00-16682.18%
COP240816P000900002024-07-17 11:04AM EDT90.000.050.000.23-0.07-58.33%512349.51%
COP240816P000950002024-07-10 11:48AM EDT95.000.190.040.270.00-560141.90%
COP240816P001000002024-07-17 10:07AM EDT100.000.010.050.33-0.14-93.33%161,05434.52%
COP240816P001050002024-07-17 3:44PM EDT105.000.370.350.46-0.09-19.57%2198,45127.74%
COP240816P001100002024-07-17 3:42PM EDT110.001.091.111.19-0.25-18.66%1172,10425.88%
COP240816P001150002024-07-17 3:58PM EDT115.002.842.792.88-0.36-11.25%4993,39325.27%
COP240816P001200002024-07-17 1:57PM EDT120.005.755.655.85-0.60-9.45%3941,05825.89%
COP240816P001250002024-07-17 12:03PM EDT125.009.507.8510.15-1.10-10.38%121,85030.68%
COP240816P001300002024-06-11 10:15AM EDT130.0016.6715.5018.700.00-2158.59%
COP240816P001350002024-05-17 11:31AM EDT135.0014.7623.7027.550.00-9097.85%
COP240816P001400002024-05-15 10:03AM EDT140.0020.7528.3032.150.00-30104.15%
COP240816P001450002023-12-18 1:18PM EDT145.0030.1537.1041.250.00--3144.78%
COP240816P001500002024-06-06 10:44AM EDT150.0038.2035.6539.400.00-5096.29%