Deutsche Märkte öffnen in 6 Stunden 10 Minuten

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
119,37-2,81 (-2,30%)
Börsenschluss: 04:00PM EST
121,09 +1,72 (+1,44%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230120C000150002022-11-11 3:47PM EST15.00119.60104.05104.750.00-8500214.06%
COP230120C000200002022-08-16 12:11PM EST20.0080.6594.5596.550.00-220.00%
COP230120C000230002022-11-11 3:39PM EST23.00111.5096.0096.900.00-21189.84%
COP230120C000250002022-11-11 3:57PM EST25.00108.8394.0594.850.00-5115180.08%
COP230120C000280002022-11-11 3:57PM EST28.00105.8591.1091.850.00-41173.05%
COP230120C000300002022-11-11 3:59PM EST30.00103.7589.0090.100.00-62177.34%
COP230120C000320002022-09-27 12:39PM EST32.0066.9596.1096.800.00-3510442.24%
COP230120C000350002022-05-16 9:41AM EST35.0068.9873.8574.900.00-110.00%
COP230120C000370002022-12-02 1:29PM EST37.0084.9082.0082.750.00-28103.13%
COP230120C000400002022-11-11 3:22PM EST40.0094.3579.0580.050.00-5021141.80%
COP230120C000420002022-06-29 11:30AM EST42.0050.4054.6056.350.00-120.00%
COP230120C000450002022-09-27 2:28PM EST45.0054.6581.8082.550.00-6901313.79%
COP230120C000500002022-11-21 12:04PM EST50.0074.7069.2069.850.00-2062112.11%
COP230120C000525002022-09-27 12:39PM EST52.5046.5575.4576.350.00-650289.01%
COP230120C000550002022-11-14 9:49AM EST55.0078.1364.0565.100.00-334105.08%
COP230120C000575002022-11-03 12:16PM EST57.5078.3764.4065.000.00-10173.05%
COP230120C000600002022-11-16 1:20PM EST60.0069.7459.1559.800.00-1917985.74%
COP230120C000625002022-11-22 12:15PM EST62.5067.7756.6557.300.00-11581.05%
COP230120C000650002022-11-22 3:50PM EST65.0065.7054.0554.850.00-129573.83%
COP230120C000675002022-11-28 10:51AM EST67.5056.6051.6052.600.00-1781.05%
COP230120C000700002022-11-29 10:33AM EST70.0056.8049.2050.050.00-1422077.73%
COP230120C000725002022-11-28 11:05AM EST72.5051.5546.7547.450.00-923972.07%
COP230120C000750002022-12-02 12:38PM EST75.0047.6644.2544.950.00-11,08467.68%
COP230120C000775002022-12-01 12:19PM EST77.5046.1541.8042.600.00-113567.68%
COP230120C000800002022-12-05 2:07PM EST80.0039.9839.3539.95-4.42-9.95%479961.52%
COP230120C000825002022-12-02 10:36AM EST82.5041.1036.9037.500.00-135959.18%
COP230120C000850002022-12-05 10:52AM EST85.0037.9034.2535.10-0.60-1.56%151,80254.30%
COP230120C000875002022-12-02 10:11AM EST87.5035.8031.9032.700.00-11,95553.91%
COP230120C000900002022-12-05 2:49PM EST90.0029.7529.5530.15-3.75-11.19%114,12851.03%
COP230120C000925002022-11-30 1:57PM EST92.5032.1427.3527.750.00-1044250.93%
COP230120C000950002022-12-05 2:16PM EST95.0025.2524.8525.65-4.88-16.20%10077455.54%
COP230120C000975002022-12-01 3:41PM EST97.5026.4922.7023.250.00-11,30152.08%
COP230120C001000002022-12-01 2:01PM EST100.0024.4220.2520.950.00-115,45949.56%
COP230120C001050002022-12-05 2:04PM EST105.0016.6016.0516.50-3.56-17.66%53,42944.95%
COP230120C001100002022-12-05 3:08PM EST110.0012.3712.1012.55-2.01-13.98%53,54142.37%
COP230120C001150002022-12-05 3:55PM EST115.008.958.859.10-1.55-14.76%243,88040.33%
COP230120C001200002022-12-05 3:16PM EST120.006.506.056.25-1.22-15.80%802,93738.73%
COP230120C001250002022-12-05 3:59PM EST125.004.003.954.10-1.12-21.87%4174,83737.78%
COP230120C001300002022-12-05 3:30PM EST130.002.432.392.54-0.82-25.23%1274,66936.99%
COP230120C001350002022-12-05 3:46PM EST135.001.421.401.52-0.56-28.28%3322,88536.62%
COP230120C001400002022-12-05 3:58PM EST140.000.830.780.89-0.30-26.55%6913,17236.60%
COP230120C001450002022-12-05 3:25PM EST145.000.470.420.52-0.13-21.67%322,37136.87%
COP230120C001500002022-12-05 3:28PM EST150.000.270.230.31-0.09-25.00%10513,88937.45%
COP230120C001550002022-12-05 11:25AM EST155.000.210.130.22-0.03-12.50%166639.16%
COP230120C001600002022-12-05 3:45PM EST160.000.120.080.15-0.07-36.84%971640.43%
COP230120C001650002022-12-02 2:33PM EST165.000.150.030.110.00-127141.99%
COP230120C001700002022-11-29 11:32AM EST170.000.110.050.090.00-57743.95%
COP230120C001750002022-12-01 9:32AM EST175.000.090.000.080.00-14446.29%
COP230120C001800002022-11-28 11:04AM EST180.000.070.000.070.00-17748.44%
COP230120C001900002022-11-16 11:18AM EST190.000.150.000.060.00-21152.73%
COP230120C001950002022-11-30 2:27PM EST195.000.090.000.060.00--151.17%
COP230120C002000002022-11-16 12:56PM EST200.000.070.000.080.00--155.27%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230120P000150002022-10-28 11:13AM EST15.000.070.000.070.00-10218.75%
COP230120P000200002022-11-11 12:50PM EST20.000.080.000.050.00-1142181.25%
COP230120P000230002022-09-19 8:47AM EST23.000.050.000.000.00-4710350.00%
COP230120P000250002022-11-15 9:30AM EST25.000.100.000.070.00-7699164.06%
COP230120P000280002022-06-08 1:40PM EST28.000.100.060.390.00-1687191.99%
COP230120P000300002022-10-04 1:20PM EST30.000.080.000.140.00-1253157.03%
COP230120P000320002022-10-04 1:20PM EST32.000.090.000.160.00-21,041152.34%
COP230120P000350002022-11-30 3:55PM EST35.000.010.010.030.00-32,993122.66%
COP230120P000370002022-10-28 12:52PM EST37.000.080.000.100.00-20128.91%
COP230120P000400002022-11-09 9:57AM EST40.000.050.000.070.00-11,953116.41%
COP230120P000420002022-10-28 12:53PM EST42.000.080.000.110.00-20116.80%
COP230120P000450002022-10-28 12:53PM EST45.000.120.050.120.00-20115.43%
COP230120P000500002022-11-09 10:47AM EST50.000.070.000.080.00-25,21894.92%
COP230120P000525002022-11-02 2:08PM EST52.500.100.020.120.00-522196.09%
COP230120P000550002022-12-01 11:30AM EST55.000.040.000.090.00-168,34486.33%
COP230120P000575002022-11-07 3:48PM EST57.500.080.000.090.00-25,60481.64%
COP230120P000600002022-12-05 10:34AM EST60.000.070.010.09-0.03-30.00%11,54878.13%
COP230120P000625002022-11-04 11:04AM EST62.500.120.040.140.00-149079.49%
COP230120P000650002022-11-30 10:37AM EST65.000.100.030.130.00-11,14973.83%
COP230120P000675002022-10-20 8:57AM EST67.500.500.110.200.00-11,05176.37%
COP230120P000700002022-11-22 10:30AM EST70.000.150.040.150.00-106,25467.19%
COP230120P000725002022-11-22 10:28AM EST72.500.170.050.170.00-1,0003,52964.45%
COP230120P000750002022-12-01 11:36AM EST75.000.120.120.190.00-1,0005,02463.67%
COP230120P000775002022-12-02 12:42PM EST77.500.170.100.220.00-598859.96%
COP230120P000800002022-12-01 1:34PM EST80.000.210.140.260.00-71,64558.11%
COP230120P000825002022-12-05 2:13PM EST82.500.250.230.31-0.19-43.18%2587057.13%
COP230120P000850002022-12-02 1:02PM EST85.000.260.290.370.00-13,66055.13%
COP230120P000875002022-11-22 10:01AM EST87.500.450.360.450.00-581,43753.27%
COP230120P000900002022-12-05 12:46PM EST90.000.400.410.53-0.05-11.11%94,16850.83%
COP230120P000925002022-12-05 3:04PM EST92.500.630.570.65-0.07-10.00%13,44050.39%
COP230120P000950002022-12-05 3:01PM EST95.000.800.710.81+0.25+45.45%1493848.88%
COP230120P000975002022-12-05 2:51PM EST97.501.030.931.02+0.31+43.06%2653547.53%
COP230120P001000002022-12-05 3:54PM EST100.001.211.181.27+0.27+28.72%992,94546.12%
COP230120P001050002022-12-05 3:45PM EST105.001.981.912.04+0.51+34.69%2382,47544.17%
COP230120P001100002022-12-05 3:53PM EST110.003.053.003.20+0.64+26.56%1891,89942.53%
COP230120P001150002022-12-05 3:53PM EST115.004.654.554.75+1.08+30.25%1503,79840.47%
COP230120P001200002022-12-05 3:53PM EST120.006.856.756.90+1.30+23.42%792,04138.86%
COP230120P001250002022-12-05 3:53PM EST125.009.709.559.80+1.38+16.59%841,23338.22%
COP230120P001300002022-12-05 3:10PM EST130.0013.0512.9513.20+2.05+18.64%2059237.21%
COP230120P001350002022-12-05 1:24PM EST135.0016.4017.0017.60+1.05+6.84%160840.41%
COP230120P001400002022-12-05 9:36AM EST140.0017.2021.2522.20-2.10-10.88%129543.60%
COP230120P001450002022-11-23 11:55AM EST145.0020.4025.9526.900.00-28946.51%
COP230120P001500002022-12-02 2:57PM EST150.0028.2830.4531.650.00-416448.93%
COP230120P001550002022-11-23 3:37PM EST155.0028.7535.6036.400.00-59850.29%
COP230120P001600002022-11-09 3:39PM EST160.0035.3540.3541.500.00-14548256.30%
COP230120P001650002022-11-08 3:28PM EST165.0031.5045.5546.550.00-14013852.20%
COP230120P001700002022-06-15 9:58AM EST170.0061.6586.9588.500.00-647305.13%
COP230120P001750002022-06-14 11:19AM EST175.0063.2093.1594.250.00-66316.72%
COP230120P001800002022-08-23 1:30PM EST180.0073.0570.3572.250.00-1113156.69%