Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
109,57+0,03 (+0,03%)
Ab 01:29PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP260618C000700002024-06-12 2:44PM EDT70.0045.0541.1544.200.00-1236.18%
COP260618C000800002024-06-11 10:23AM EDT80.0038.9533.4535.450.00-2431.61%
COP260618C000850002024-06-10 3:07PM EDT85.0035.8530.0033.950.00--135.53%
COP260618C000900002024-01-12 11:39AM EDT90.0029.9528.6530.750.00--234.91%
COP260618C000950002024-05-29 12:56PM EDT95.0029.6723.0527.400.00-17133.68%
COP260618C001000002024-06-14 10:40AM EDT100.0021.9420.7023.350.00-2330.95%
COP260618C001050002024-06-11 10:22AM EDT105.0022.9018.3520.750.00-2030.56%
COP260618C001100002024-06-14 10:43AM EDT110.0016.6015.2518.400.00-11930.25%
COP260618C001150002024-06-13 2:17PM EDT115.0015.8513.5015.850.00-19329.29%
COP260618C001200002024-06-14 12:06PM EDT120.0012.8811.3513.200.00-48927.86%
COP260618C001250002024-06-14 2:30PM EDT125.0011.359.7011.400.00-12951027.50%
COP260618C001300002024-06-07 10:34AM EDT130.0011.607.4510.850.00-255628.91%
COP260618C001350002024-05-03 3:32PM EDT135.0015.3410.1512.300.00-221633.43%
COP260618C001400002024-06-13 9:43AM EDT140.007.554.508.950.00-4529.74%
COP260618C001450002024-06-12 10:42AM EDT145.007.304.208.400.00-1130.56%
COP260618C001550002024-06-05 12:32PM EDT155.005.103.205.500.00-5528.27%
COP260618C001600002024-02-14 10:52AM EDT160.005.006.0010.450.00-51038.96%
COP260618C001650002024-06-13 11:46AM EDT165.003.352.314.200.00-11128.19%
COP260618C001700002024-05-14 10:15AM EDT170.006.052.353.050.00-19926.60%
COP260618C001750002024-03-22 3:20PM EDT175.005.508.009.050.00-2240.52%
COP260618C002000002024-06-06 12:05PM EDT200.001.200.611.880.00-31128.94%
Putsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP260618P000550002024-06-06 11:52AM EDT55.001.100.481.630.00-67636.35%
COP260618P000600002024-06-14 9:43AM EDT60.001.400.002.47-0.05-3.45%-236.54%
COP260618P000650002024-01-29 12:56PM EDT65.003.400.544.800.00--141.03%
COP260618P000700002024-06-10 3:06PM EDT70.002.311.574.500.00-2035.82%
COP260618P000800002024-06-13 10:02AM EDT80.004.053.905.600.00-18819130.95%
COP260618P000850002024-06-13 10:01AM EDT85.005.154.906.250.00-247428.66%
COP260618P000900002024-06-13 2:26PM EDT90.006.256.158.000.00-2823528.53%
COP260618P000950002024-06-13 10:01AM EDT95.007.806.309.400.00-214327.27%
COP260618P001000002024-04-19 10:57AM EDT100.007.415.959.100.00-244522.68%
COP260618P001050002024-06-13 12:14PM EDT105.0011.6710.0013.450.00-542125.97%
COP260618P001100002024-06-13 12:14PM EDT110.0013.7712.5516.350.00-11326.20%
COP260618P001150002024-06-14 1:12PM EDT115.0016.6014.6518.850.00-2825.39%
COP260618P001200002024-06-14 2:30PM EDT120.0019.4517.4521.400.00-246524.29%
COP260618P001300002024-06-07 10:25AM EDT130.0023.6223.1027.950.00-5523.35%
COP260618P001350002024-05-22 3:54PM EDT135.0024.0127.1031.500.00--122.81%