Deutsche Märkte öffnen in 7 Stunden 16 Minuten

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
109,39-1,50 (-1,35%)
Börsenschluss: 04:00PM EDT
109,15 -0,24 (-0,22%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP250620C000600002024-01-17 3:30PM EDT60.0047.5249.0054.000.00--163.10%
COP250620C000700002024-06-12 11:10AM EDT70.0043.3038.6042.750.00-2145.06%
COP250620C000750002024-06-14 1:55PM EDT75.0036.6534.0537.90-5.95-13.97%2240.55%
COP250620C000800002024-04-30 12:00PM EDT80.0050.1535.0539.450.00--151.05%
COP250620C000850002024-06-10 1:54PM EDT85.0032.6527.8528.650.00-13333.53%
COP250620C000900002024-06-13 10:26AM EDT90.0025.6523.1026.100.00-13,51436.19%
COP250620C000950002024-06-12 10:30AM EDT95.0024.4520.4021.150.00-22731.04%
COP250620C001000002024-06-12 10:30AM EDT100.0020.6517.1019.050.00-2533.10%
COP250620C001050002024-06-14 3:19PM EDT105.0014.5014.1014.90-1.30-8.23%113929.32%
COP250620C001100002024-06-14 11:35AM EDT110.0012.0211.5012.25-0.68-5.35%1144328.58%
COP250620C001150002024-06-14 11:40AM EDT115.009.758.659.85-2.40-19.75%1065827.72%
COP250620C001200002024-06-14 2:17PM EDT120.007.677.357.90-0.56-6.80%1942927.22%
COP250620C001250002024-06-14 9:59AM EDT125.006.005.656.75-0.75-11.11%1034927.96%
COP250620C001300002024-06-14 2:20PM EDT130.004.754.306.05-0.45-8.65%491529.31%
COP250620C001350002024-06-14 2:31PM EDT135.003.553.354.70-0.50-12.35%532828.54%
COP250620C001400002024-06-14 12:51PM EDT140.002.751.172.83-0.30-9.84%1047225.48%
COP250620C001450002024-06-12 12:56PM EDT145.002.520.002.470.00-458126.40%
COP250620C001500002024-06-13 3:01PM EDT150.001.710.002.310.00-261727.78%
COP250620C001550002024-06-12 10:10AM EDT155.001.710.001.770.00-117627.45%
COP250620C001600002024-06-11 10:32AM EDT160.001.400.361.130.00-155126.04%
COP250620C001650002024-05-30 12:15PM EDT165.001.250.000.920.00-1013526.31%
COP250620C001700002024-06-12 11:17AM EDT170.000.740.000.750.00-115526.55%
COP250620C001750002024-05-16 3:46PM EDT175.001.440.002.110.00-19535.29%
COP250620C001800002024-06-05 10:27AM EDT180.000.570.001.840.00-124235.47%
COP250620C001850002024-06-05 10:27AM EDT185.000.460.000.520.00-215228.36%
COP250620C001900002024-06-04 9:30AM EDT190.000.350.001.660.00-3737.21%
COP250620C001950002024-05-29 9:30AM EDT195.000.580.001.580.00-21138.01%
COP250620C002000002024-05-30 12:26PM EDT200.000.290.001.540.00-120138.98%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP250620P000550002024-06-14 10:28AM EDT55.000.460.340.87+0.21+84.00%109943.92%
COP250620P000600002024-02-21 11:40AM EDT60.000.860.000.830.00--138.71%
COP250620P000650002024-06-14 10:28AM EDT65.000.810.700.85+0.28+52.83%1010634.49%
COP250620P000700002024-06-12 11:22AM EDT70.000.900.992.650.00-24741.60%
COP250620P000750002024-06-12 10:40AM EDT75.001.140.002.650.00-34636.72%
COP250620P000800002024-06-10 9:30AM EDT80.001.750.002.350.00-1021030.77%
COP250620P000850002024-06-14 3:33PM EDT85.002.752.122.94+0.33+13.64%27728.78%
COP250620P000900002024-06-11 12:22PM EDT90.003.103.004.100.00-23281528.24%
COP250620P000950002024-06-11 12:25PM EDT95.004.203.155.050.00-611,43826.31%
COP250620P001000002024-06-14 2:23PM EDT100.006.356.057.20+1.00+18.69%273526.93%
COP250620P001050002024-06-14 10:47AM EDT105.008.257.158.40+0.25+3.12%371724.34%
COP250620P001100002024-06-06 2:13PM EDT110.009.629.4010.700.00-31,79223.66%
COP250620P001150002024-06-13 11:33AM EDT115.0012.4012.3513.400.00-21,39923.05%
COP250620P001200002024-06-13 1:03PM EDT120.0015.5014.4016.800.00-177923.24%
COP250620P001250002024-06-10 3:05PM EDT125.0016.2517.0019.550.00-285420.99%
COP250620P001300002024-06-13 10:36AM EDT130.0021.9320.8024.700.00-3055424.27%
COP250620P001350002024-04-29 10:46AM EDT135.0016.2521.6523.400.00-32350.00%
COP250620P001400002024-04-26 10:35AM EDT140.0018.8024.2525.350.00-2393830.00%
COP250620P001450002024-05-03 10:19AM EDT145.0026.9027.4030.200.00-110.00%