Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
114,35-2,26 (-1,94%)
Börsenschluss: 04:00PM EDT
114,60 +0,25 (+0,22%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP250117C000500002023-12-12 10:34AM EDT50.0060.4559.5064.000.00-110.00%
COP250117C000550002024-01-02 10:31AM EDT55.0063.000.000.000.00-1100.00%
COP250117C000600002024-07-05 12:21PM EDT60.0052.8552.6556.900.00-11450.83%
COP250117C000650002024-07-18 11:12AM EDT65.0052.5547.7552.000.00-57770.13%
COP250117C000700002024-05-08 9:43AM EDT70.0053.5841.8045.000.00-823643.65%
COP250117C000750002024-07-09 3:59PM EDT75.0037.1038.0542.300.00-111558.02%
COP250117C000800002024-05-15 3:15PM EDT80.0043.3030.4531.350.00-1840.00%
COP250117C000850002024-07-15 9:36AM EDT85.0030.0028.6032.700.00-11,33347.28%
COP250117C000875002024-06-28 12:17PM EDT87.5028.9826.3028.850.00-178836.57%
COP250117C000900002024-07-19 1:36PM EDT90.0026.8025.4526.60+0.03+0.11%19235.23%
COP250117C000925002024-06-25 1:10PM EDT92.5024.2822.8524.300.00-19533.48%
COP250117C000950002024-06-20 10:03AM EDT95.0019.0521.0021.950.00-212031.40%
COP250117C000975002024-07-08 12:38PM EDT97.5017.4518.4019.900.00-11,07230.60%
COP250117C001000002024-07-15 2:16PM EDT100.0018.1017.1017.950.00-129529.95%
COP250117C001050002024-07-18 10:15AM EDT105.0014.0011.9514.35-1.15-7.59%21,31828.88%
COP250117C001100002024-07-19 2:56PM EDT110.0010.959.5511.05-1.65-13.10%1,0572,04027.58%
COP250117C001150002024-07-19 9:49AM EDT115.008.747.808.25-0.74-7.81%12,05426.56%
COP250117C001200002024-07-19 3:08PM EDT120.005.855.555.85-0.99-14.47%583,51925.40%
COP250117C001250002024-07-18 12:30PM EDT125.005.483.754.100.00-42,12824.87%
COP250117C001300002024-07-19 10:33AM EDT130.002.722.532.78-0.68-20.00%75,10324.41%
COP250117C001350002024-07-18 3:22PM EDT135.002.201.522.050.00-74,59925.04%
COP250117C001400002024-07-17 12:55PM EDT140.001.420.711.240.00-132,11524.15%
COP250117C001450002024-07-19 9:40AM EDT145.000.790.001.19-0.13-14.13%12,58626.64%
COP250117C001500002024-07-19 9:40AM EDT150.000.500.360.71-0.09-15.25%122,23125.76%
COP250117C001550002024-07-02 1:11PM EDT155.000.370.130.740.00-5701,21828.31%
COP250117C001600002024-07-08 10:07AM EDT160.000.250.060.860.00-552331.52%
COP250117C001650002024-06-03 11:21AM EDT165.000.360.010.790.00-1033.02%
COP250117C001700002024-06-27 2:50PM EDT170.000.250.000.690.00-711334.06%
COP250117C001750002024-07-17 9:30AM EDT175.000.100.100.650.00-1231835.51%
COP250117C001800002024-04-09 11:18AM EDT180.001.420.340.420.00-716634.45%
COP250117C001850002024-07-11 1:29PM EDT185.000.090.000.580.00-124138.21%
COP250117C001900002024-05-23 11:06AM EDT190.000.120.002.210.00-113953.08%
COP250117C001950002024-05-30 1:08PM EDT195.000.070.012.220.00-79554.99%
COP250117C002000002024-04-19 11:13AM EDT200.000.470.060.130.00-110834.28%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP250117P000500002024-07-08 2:58PM EDT50.000.080.002.170.00-191,13876.51%
COP250117P000550002024-07-08 9:30AM EDT55.000.120.002.190.00-22,08968.90%
COP250117P000600002024-03-27 2:20PM EDT60.000.140.002.240.00-1063362.13%
COP250117P000650002024-07-08 9:30AM EDT65.000.230.000.640.00-55,33149.07%
COP250117P000700002024-07-08 9:30AM EDT70.000.320.000.720.00-12,27244.65%
COP250117P000750002024-07-12 3:34PM EDT75.000.330.000.650.00-31,68738.48%
COP250117P000800002024-07-11 12:05PM EDT80.000.590.000.990.00-21,96437.11%
COP250117P000850002024-07-19 2:47PM EDT85.000.580.540.68-0.01-1.69%203,53029.19%
COP250117P000875002024-07-18 11:36AM EDT87.500.660.401.130.00-202,10630.71%
COP250117P000900002024-07-08 2:59PM EDT90.001.210.861.040.00-193,92027.59%
COP250117P000925002024-07-15 10:20AM EDT92.501.301.011.340.00-11,39327.20%
COP250117P000950002024-07-19 11:39AM EDT95.001.451.451.69+0.18+14.17%102,55826.73%
COP250117P000975002024-07-17 9:35AM EDT97.501.551.842.110.00-12,99226.26%
COP250117P001000002024-07-18 10:49AM EDT100.002.042.292.630.00-18,91125.89%
COP250117P001050002024-07-17 2:59PM EDT105.003.203.453.750.00-2512,07424.38%
COP250117P001100002024-07-18 12:18PM EDT110.004.155.155.400.00-16,95123.37%
COP250117P001150002024-07-19 2:51PM EDT115.007.347.258.55+1.35+22.54%12,67925.49%
COP250117P001200002024-07-11 2:21PM EDT120.0010.708.1510.400.00-12,96721.93%
COP250117P001250002024-07-08 10:26AM EDT125.0015.1511.4015.600.00-11,54727.73%
COP250117P001300002024-05-06 9:40AM EDT130.0012.850.000.000.00-317360.00%
COP250117P001350002024-06-18 2:01PM EDT135.0025.7517.7021.600.00-2564519.56%
COP250117P001400002024-06-20 11:26AM EDT140.0029.1024.3528.250.00-118730.81%
COP250117P001450002024-04-08 1:00PM EDT145.0017.3523.3024.750.00--310.00%
COP250117P001500002024-03-19 9:30AM EDT150.0030.1324.1526.050.00-540.00%
COP250117P001550002024-02-21 3:57PM EDT155.0042.6031.4532.850.00-300.00%
COP250117P001650002023-05-16 12:01PM EDT165.0066.750.000.000.00-9110.00%
COP250117P001700002023-04-03 9:30AM EDT170.0066.5572.1075.250.00-110102.95%
COP250117P001750002023-04-13 10:24AM EDT175.0066.1874.5577.850.00-9997.86%
COP250117P001900002023-01-12 11:29AM EDT190.0073.1274.4577.100.00-91248.02%
COP250117P002000002023-06-07 2:11PM EDT200.0094.5094.6598.950.00-12095.15%