Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
109,41-0,13 (-0,12%)
Börsenschluss: 03:59PM EDT
109,41 0,00 (0,00%)
Nachbörse: 04:05PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP241220C000600002024-06-12 12:10PM EDT60.0052.7048.2051.750.00-101250.32%
COP241220C000850002024-06-14 2:06PM EDT85.0026.5525.3527.350.00-1940.58%
COP241220C000900002024-05-09 2:17PM EDT90.0035.0623.6025.650.00-181749.11%
COP241220C000950002024-06-14 2:06PM EDT95.0017.9516.3517.700.00-1929.82%
COP241220C001000002024-06-03 3:36PM EDT100.0017.5013.4513.800.00-21127.74%
COP241220C001050002024-06-11 11:02AM EDT105.0013.009.0010.450.00-11626.41%
COP241220C001100002024-06-17 12:39PM EDT110.007.807.457.650.00-120925.45%
COP241220C001150002024-06-18 3:29PM EDT115.005.284.555.40+0.13+2.52%12343524.70%
COP241220C001200002024-06-17 1:54PM EDT120.003.703.353.650.00-1645424.02%
COP241220C001250002024-06-17 11:56AM EDT125.002.432.052.450.00-1129723.79%
COP241220C001300002024-06-18 3:08PM EDT130.001.551.431.60-0.05-3.13%141523.61%
COP241220C001350002024-06-18 12:39PM EDT135.001.000.911.05-0.04-3.85%168823.67%
COP241220C001400002024-06-17 2:19PM EDT140.000.620.570.680.00-1034623.74%
COP241220C001450002024-06-11 3:17PM EDT145.000.730.300.540.00-210524.92%
COP241220C001500002024-06-13 9:42AM EDT150.000.360.000.790.00-4021429.49%
COP241220C001550002024-05-29 1:52PM EDT155.000.450.000.640.00-114930.34%
COP241220C001600002024-04-29 2:24PM EDT160.002.440.290.390.00-115829.47%
COP241220C001650002024-05-14 10:34AM EDT165.000.560.000.410.00-152631.62%
COP241220C001700002024-04-30 3:03PM EDT170.001.150.100.180.00-113929.30%
COP241220C001750002024-04-15 11:25AM EDT175.001.510.240.310.00-11133.55%
COP241220C001800002024-05-30 2:20PM EDT180.000.060.000.270.00-101534.38%
COP241220C001850002024-04-05 1:52PM EDT185.001.010.190.260.00-202135.69%
COP241220C001900002024-05-30 12:25PM EDT190.000.220.000.240.00-1136.72%
COP241220C001950002024-05-03 11:24AM EDT195.000.140.002.160.00-1157.70%
COP241220C002000002024-04-30 1:54PM EDT200.000.240.000.000.00--112.50%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP241220P000550002024-04-17 10:40AM EDT55.000.070.002.180.00-2265.19%
COP241220P000600002024-03-05 2:56PM EDT60.000.310.000.310.00-1,0001,02445.07%
COP241220P000650002024-03-21 9:45AM EDT65.000.510.150.230.00-310137.79%
COP241220P000700002024-03-18 12:27PM EDT70.000.430.250.340.00-510135.40%
COP241220P000750002024-05-30 10:23AM EDT75.000.340.020.750.00-1018636.26%
COP241220P000800002024-05-09 11:52AM EDT80.000.450.440.650.00-19430.14%
COP241220P000850002024-06-17 10:40AM EDT85.000.890.751.080.00-3029929.07%
COP241220P000900002024-06-18 11:57AM EDT90.001.401.191.570.00-429227.12%
COP241220P000950002024-06-18 11:52AM EDT95.002.152.122.51+0.10+4.88%27926.38%
COP241220P001000002024-06-14 3:57PM EDT100.003.383.253.450.00-287824.19%
COP241220P001050002024-06-14 3:19PM EDT105.005.054.205.600.00-1422724.95%
COP241220P001100002024-06-18 12:35PM EDT110.007.107.007.20+0.05+0.71%2580722.12%
COP241220P001150002024-06-10 1:39PM EDT115.007.759.1010.400.00-440922.78%
COP241220P001200002024-06-04 2:09PM EDT120.0011.3512.8513.450.00-11,72521.18%
COP241220P001250002024-06-05 9:43AM EDT125.0015.2516.2517.950.00-9228923.45%
COP241220P001300002024-05-29 9:38AM EDT130.0015.8020.5522.000.00-712222.68%
COP241220P001350002024-04-25 1:58PM EDT135.0012.3517.9519.950.00-3740.00%
COP241220P001400002024-04-08 10:51AM EDT140.0014.1518.9019.550.00--300.00%
COP241220P001500002024-04-29 9:52AM EDT150.0022.7033.1036.800.00-1000.00%
COP241220P001550002024-04-12 12:57PM EDT155.0025.4031.0534.950.00-31310.00%