Deutsche Märkte öffnen in 6 Stunden 49 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
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP250321C000750002024-06-05 9:38AM EDT75.0038.470.000.000.00-120.00%
COP250321C000850002024-07-02 11:15AM EDT85.0031.6030.8034.950.00-1644.12%
COP250321C000900002024-06-24 1:33PM EDT90.0027.8526.8529.100.00-2234.96%
COP250321C000950002024-06-11 10:21AM EDT95.0022.9021.7523.000.00-2425.15%
COP250321C001000002024-06-10 3:07PM EDT100.0019.4016.6518.000.00-4420.67%
COP250321C001050002024-06-14 1:24PM EDT105.0012.8514.2016.450.00-13627.48%
COP250321C001100002024-07-12 3:16PM EDT110.0011.7012.4513.650.00-13627.89%
COP250321C001150002024-07-17 1:31PM EDT115.0010.6010.3010.75+0.81+8.27%548226.95%
COP250321C001200002024-07-11 3:46PM EDT120.007.207.808.250.00-230926.09%
COP250321C001250002024-07-11 1:08PM EDT125.005.155.756.400.00-129425.96%
COP250321C001300002024-07-15 2:11PM EDT130.004.004.304.550.00-10081024.85%
COP250321C001350002024-07-17 1:37PM EDT135.003.212.963.30+0.21+7.00%28524.48%
COP250321C001400002024-07-17 11:50AM EDT140.002.251.782.59+0.01+0.45%21625.06%
COP250321C001450002024-07-12 3:38PM EDT145.001.300.661.850.00-6524.82%
COP250321C001500002024-07-17 3:21PM EDT150.001.150.481.29-0.17-12.88%2824.55%
COP250321C001550002024-06-21 3:19PM EDT155.000.690.580.980.00-1124.90%
COP250321C001600002024-06-14 10:48AM EDT160.000.410.000.550.00-1223.68%
COP250321C001650002024-06-14 10:48AM EDT165.000.210.001.050.00-11229.19%
COP250321C001700002024-05-16 9:45AM EDT170.001.010.001.440.00--133.39%
COP250321C001750002024-05-23 2:40PM EDT175.000.550.001.290.00-1034.25%
COP250321C001800002024-05-23 2:40PM EDT180.000.410.001.210.00--135.43%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP250321P000600002024-05-30 10:47AM EDT60.000.190.001.150.00-2254.54%
COP250321P000700002024-05-22 1:33PM EDT70.000.400.001.580.00--147.34%
COP250321P000800002024-06-26 10:40AM EDT80.000.930.001.540.00-31836.89%
COP250321P000850002024-06-24 10:57AM EDT85.001.250.541.640.00-102132.81%
COP250321P000900002024-07-08 10:24AM EDT90.001.860.751.620.00-115828.15%
COP250321P000950002024-06-25 1:28PM EDT95.002.551.192.320.00-1014726.99%
COP250321P001000002024-07-15 2:15PM EDT100.003.252.243.250.00-732725.83%
COP250321P001050002024-06-25 1:38PM EDT105.004.943.704.450.00-8701,18824.65%
COP250321P001100002024-07-15 2:11PM EDT110.006.405.705.950.00-10085123.37%
COP250321P001150002024-07-11 1:29PM EDT115.008.977.758.000.00-160522.53%
COP250321P001200002024-07-09 12:59PM EDT120.0012.9510.1510.700.00-11622.24%
COP250321P001250002024-06-24 1:34PM EDT125.0014.1011.3015.250.00-2125.79%
COP250321P001300002024-05-07 12:36PM EDT130.0013.4019.2021.150.00--132.40%