Deutsche Märkte öffnen in 5 Stunden 45 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
Callsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP261218C000550002024-05-31 2:13PM EDT55.0062.2953.0057.500.00-12138.99%
COP261218C000600002024-06-03 3:26PM EDT60.0055.2548.6553.450.00-12338.30%
COP261218C000650002024-01-16 4:58PM EDT65.0045.2546.5051.500.00--1043.00%
COP261218C000700002024-04-26 2:22PM EDT70.0062.6048.1052.400.00-3452.55%
COP261218C000750002024-04-11 12:54PM EDT75.0059.9049.0553.500.00-2455.78%
COP261218C000800002024-05-29 10:13AM EDT80.0042.1734.0538.450.00-31334.95%
COP261218C000850002024-03-25 12:35PM EDT85.0047.0749.8551.450.00-31063.45%
COP261218C000900002024-06-07 2:08PM EDT90.0031.8727.5531.900.00-101733.47%
COP261218C000950002024-06-11 10:23AM EDT95.0030.3024.5028.350.00-42131.89%
COP261218C001000002024-06-03 2:45PM EDT100.0027.3721.7524.750.00-3330.07%
COP261218C001050002024-06-14 12:19PM EDT105.0020.8019.7022.15-9.90-32.25%4129.61%
COP261218C001100002024-06-13 1:47PM EDT110.0020.2018.3520.400.00-5110130.15%
COP261218C001150002024-06-14 9:55AM EDT115.0017.2514.8519.20-0.90-4.96%11931.20%
COP261218C001200002024-06-05 10:08AM EDT120.0016.5213.6015.600.00-12528.50%
COP261218C001250002024-06-13 1:56PM EDT125.0013.7011.1515.150.00-24730.15%
COP261218C001300002024-06-13 10:05AM EDT130.0012.0010.1013.400.00-16529.69%
COP261218C001350002024-06-12 12:04PM EDT135.0011.479.0511.200.00-2520828.36%
COP261218C001400002024-05-22 3:38PM EDT140.0013.847.6510.300.00-19028.75%
COP261218C001450002024-06-14 12:11PM EDT145.007.787.158.95-2.57-24.83%11328.28%
COP261218C001500002024-06-11 12:03PM EDT150.008.365.857.250.00-61527.02%
COP261218C001550002024-06-13 9:37AM EDT155.006.754.456.650.00-31027.37%
COP261218C001600002024-05-22 11:13AM EDT160.008.672.507.350.00-11029.87%
COP261218C001650002024-05-29 10:37AM EDT165.006.302.335.950.00-5528.63%
COP261218C001700002024-05-22 9:30AM EDT170.007.401.955.400.00-64628.74%
COP261218C001750002024-04-26 2:22PM EDT175.0011.005.306.100.00-3331.14%
COP261218C001800002024-05-06 9:30AM EDT180.006.700.000.000.00-226.25%
COP261218C001850002024-05-02 3:24PM EDT185.006.382.594.600.00-15530.21%
COP261218C002000002024-06-14 10:23AM EDT200.001.751.502.85-0.25-12.50%11128.74%
Putsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP261218P000550002024-06-12 11:05AM EDT55.001.570.002.170.00-106935.06%
COP261218P000600002024-06-07 12:24PM EDT60.002.120.004.950.00-1141.23%
COP261218P000650002024-06-04 9:30AM EDT65.002.600.514.900.00-11036.91%
COP261218P000700002024-06-03 1:29PM EDT70.003.051.054.050.00-131830.70%
COP261218P000750002024-05-30 3:23PM EDT75.004.003.456.450.00-707733.17%
COP261218P000800002024-06-12 12:26PM EDT80.005.104.707.500.00-161231.73%
COP261218P000850002024-06-12 3:48PM EDT85.006.305.309.450.00-132231.85%
COP261218P000900002024-04-08 11:57AM EDT90.005.756.506.850.00-54923.30%
COP261218P000950002024-03-05 12:14PM EDT95.0010.156.657.550.00-815421.13%
COP261218P001000002024-06-13 9:32AM EDT100.0011.6010.6511.90+0.60+5.45%11,18424.63%
COP261218P001050002024-06-03 11:45AM EDT105.0011.6512.1514.700.00-1125.00%
COP261218P001100002024-06-14 9:43AM EDT110.0015.8014.4016.00+1.25+8.59%2055822.79%
COP261218P001150002024-04-02 10:34AM EDT115.0012.7013.6515.150.00-353517.21%
COP261218P001200002024-05-30 2:42PM EDT120.0019.2018.6023.200.00-637124.19%
COP261218P001250002024-05-30 2:42PM EDT125.0021.9021.8025.950.00-11411723.18%
COP261218P001300002024-04-04 10:00AM EDT130.0018.6021.7522.850.00-4712.07%
COP261218P001350002024-04-04 1:05PM EDT135.0021.0024.6025.800.00-557.51%