Deutsche Märkte öffnen in 6 Stunden 58 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
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP241115C000700002024-06-21 2:10PM EDT70.0042.4444.3048.550.00-8876.82%
COP241115C000900002024-07-03 9:30AM EDT90.0025.5525.0029.250.00-2550.90%
COP241115C000950002024-06-17 12:09PM EDT95.0017.2021.8023.900.00--241.58%
COP241115C001000002024-06-25 12:55PM EDT100.0016.9016.8518.450.00-337232.14%
COP241115C001050002024-06-17 9:48AM EDT105.009.7813.1514.100.00-1428.61%
COP241115C001100002024-07-08 11:33AM EDT110.007.5010.2510.550.00-110327.37%
COP241115C001150002024-07-17 2:58PM EDT115.007.457.307.45+0.65+9.56%242,78926.00%
COP241115C001200002024-07-17 11:22AM EDT120.004.804.855.05+0.45+10.34%1856525.21%
COP241115C001250002024-07-17 3:50PM EDT125.003.203.053.25+0.50+18.52%11,19824.59%
COP241115C001300002024-07-17 3:08PM EDT130.001.981.792.05+0.54+37.50%141024.40%
COP241115C001350002024-07-17 2:36PM EDT135.001.130.781.37+0.23+25.56%41,05325.04%
COP241115C001400002024-07-16 10:01AM EDT140.000.510.560.770.00-222324.50%
COP241115C001450002024-07-08 2:46PM EDT145.000.600.300.780.00-325827.82%
COP241115C001500002024-07-11 3:15PM EDT150.000.180.000.800.00-239831.06%
COP241115C001550002024-06-12 11:17AM EDT155.000.320.000.520.00-117630.88%
COP241115C001600002024-06-04 12:36PM EDT160.000.150.000.520.00-13233.45%
COP241115C001650002024-05-31 9:30AM EDT165.000.140.000.700.00-103438.14%
COP241115C001700002024-05-20 9:30AM EDT170.000.340.020.270.00-103034.08%
COP241115C001800002024-05-29 10:15AM EDT180.000.110.002.160.00-11658.33%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP241115P000600002024-04-10 3:53PM EDT60.000.060.002.170.00--376.86%
COP241115P000700002024-06-03 9:53AM EDT70.000.150.000.510.00-1052.15%
COP241115P000800002024-06-24 9:30AM EDT80.000.700.000.640.00-1442.29%
COP241115P000850002024-07-05 1:51PM EDT85.000.030.000.770.00-3338.23%
COP241115P000900002024-07-15 10:48AM EDT90.000.550.300.640.00-113631.13%
COP241115P000950002024-07-12 12:45PM EDT95.000.980.490.860.00-420627.94%
COP241115P001000002024-07-15 3:57PM EDT100.001.541.081.480.00-391,00226.84%
COP241115P001050002024-07-16 10:02AM EDT105.002.512.062.250.00-371,78924.85%
COP241115P001100002024-07-17 2:31PM EDT110.003.503.503.65-0.40-10.26%313,15324.00%
COP241115P001150002024-07-17 9:51AM EDT115.005.155.455.65-0.75-12.71%11,20123.29%
COP241115P001200002024-07-17 1:00PM EDT120.008.008.008.30-0.45-5.33%71,12722.68%
COP241115P001250002024-06-05 2:44PM EDT125.0014.2712.1015.300.00-31,05537.04%
COP241115P001300002024-07-12 11:37AM EDT130.0014.9013.3017.55-2.65-15.10%221031.63%
COP241115P001350002024-05-09 12:30PM EDT135.0014.7021.0025.500.00-319349.03%
COP241115P001400002024-05-03 10:19AM EDT140.0020.4021.6026.000.00-262633.10%
COP241115P001450002024-04-09 11:20AM EDT145.0017.7021.1024.550.00--10.00%