Deutsche Märkte öffnen in 7 Stunden 19 Minuten

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,37-2,81 (-2,30%)
Börsenschluss: 04:00PM EST
121,50 +2,13 (+1,78%)
Nachbörse: 07:20PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230217C000400002022-10-11 11:50AM EST40.0077.8587.7588.100.00-12284.45%
COP230217C000450002022-10-07 12:01PM EST45.0075.1087.0087.750.00-22312.72%
COP230217C000500002022-07-01 12:01PM EST50.0040.9547.1048.400.00-120.00%
COP230217C000550002022-06-29 12:15PM EST55.0038.9042.3043.700.00--10.00%
COP230217C000600002022-09-27 11:23AM EST60.0039.2568.3569.250.00-61202.20%
COP230217C000650002022-10-27 9:07AM EST65.0064.1261.7062.650.00-40169.62%
COP230217C000700002022-09-28 10:33AM EST70.0032.6556.8558.100.00-64,435156.98%
COP230217C000725002022-12-05 1:19PM EST72.5048.0546.8047.55-3.15-6.15%1659.57%
COP230217C000750002022-12-05 1:25PM EST75.0045.3044.4045.15-1.65-3.51%117458.98%
COP230217C000775002022-12-01 9:49AM EST77.5047.9042.0542.800.00-12358.98%
COP230217C000800002022-12-05 2:07PM EST80.0040.3039.5540.25-14.15-25.99%916754.79%
COP230217C000825002022-12-05 1:19PM EST82.5038.3537.0038.25-10.14-20.91%220955.40%
COP230217C000850002022-12-05 9:57AM EST85.0038.6034.9035.50-0.50-1.28%120652.93%
COP230217C000875002022-12-05 11:58AM EST87.5034.1532.5533.25-0.95-2.71%320552.05%
COP230217C000900002022-12-05 2:07PM EST90.0030.8430.2530.90-1.76-5.40%183150.46%
COP230217C000925002022-12-05 2:19PM EST92.5028.1528.0528.65-2.35-7.70%1311652.59%
COP230217C000950002022-12-05 2:15PM EST95.0026.1525.8026.40-2.10-7.43%3123650.81%
COP230217C000975002022-12-05 1:01PM EST97.5025.0023.6524.30-4.00-13.79%2486549.95%
COP230217C001000002022-12-05 2:19PM EST100.0021.7021.5022.25-2.45-10.14%14,07749.02%
COP230217C001050002022-12-05 3:06PM EST105.0017.7017.5518.25-1.95-9.92%2119146.61%
COP230217C001100002022-12-05 9:51AM EST110.0017.0014.0014.60-0.03-0.18%130344.57%
COP230217C001150002022-12-05 3:39PM EST115.0010.9610.9011.30-2.54-18.81%471,42942.56%
COP230217C001200002022-12-05 2:24PM EST120.008.158.158.55-1.50-15.54%703,03741.27%
COP230217C001250002022-12-05 3:40PM EST125.006.055.956.30-1.29-17.57%841,71740.30%
COP230217C001300002022-12-05 3:25PM EST130.004.404.204.55-0.89-16.82%671,47839.67%
COP230217C001350002022-12-05 3:47PM EST135.002.952.863.15-0.77-20.70%1371,86138.86%
COP230217C001400002022-12-05 3:08PM EST140.002.031.922.17-0.47-18.80%532,00938.53%
COP230217C001450002022-12-05 12:55PM EST145.001.511.271.41-0.19-11.18%2670137.82%
COP230217C001500002022-12-05 11:17AM EST150.001.050.810.96-0.18-14.63%134637.94%
COP230217C001550002022-12-05 1:11PM EST155.000.670.530.63-0.18-21.18%91,53637.87%
COP230217C001600002022-12-02 1:09PM EST160.000.480.350.440.00-79538.38%
COP230217C001650002022-11-30 11:52AM EST165.000.530.210.330.00-713939.36%
COP230217C001700002022-12-02 10:53AM EST170.000.300.150.270.00-24240.77%
COP230217C001750002022-11-02 1:08PM EST175.001.050.110.230.00-21242.38%
COP230217C001800002022-11-21 1:32PM EST180.000.330.020.170.00-1442.92%
COP230217C001850002022-11-14 10:32AM EST185.000.620.010.130.00-1143.65%
COP230217C001900002022-12-05 12:24PM EST190.000.100.000.12-0.53-84.13%11045.31%
COP230217C002000002022-11-21 9:30AM EST200.000.110.000.090.00-11147.75%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230217P000400002022-11-21 10:17AM EST40.000.070.000.100.00-57295.31%
COP230217P000450002022-11-21 12:41PM EST45.000.120.000.100.00-159285.55%
COP230217P000500002022-11-08 3:53PM EST50.000.150.010.120.00-33179.10%
COP230217P000550002022-12-01 12:19PM EST55.000.100.020.160.00-52,15974.02%
COP230217P000600002022-11-21 11:03AM EST60.000.230.070.190.00-52969.53%
COP230217P000650002022-11-21 12:41PM EST65.000.290.140.260.00-1517866.21%
COP230217P000700002022-11-29 1:13PM EST70.000.300.210.330.00-230361.91%
COP230217P000725002022-10-28 12:51PM EST72.500.720.260.390.00-2060.25%
COP230217P000750002022-12-01 11:44AM EST75.000.350.350.440.00-356158.74%
COP230217P000775002022-11-18 11:01AM EST77.500.510.430.520.00-311657.18%
COP230217P000800002022-12-01 3:47PM EST80.000.490.530.620.00-355555.76%
COP230217P000825002022-11-22 3:19PM EST82.500.590.620.720.00-113953.96%
COP230217P000850002022-11-30 12:44PM EST85.000.870.750.860.00-11,91352.56%
COP230217P000875002022-11-23 12:19PM EST87.500.930.901.010.00-124651.07%
COP230217P000900002022-12-02 10:59AM EST90.000.941.111.250.00-11,13150.20%
COP230217P000925002022-12-05 10:59AM EST92.501.121.341.49-0.09-7.44%427249.76%
COP230217P000950002022-12-02 12:19PM EST95.001.301.621.780.00-219248.61%
COP230217P000975002022-12-05 2:51PM EST97.502.141.882.13+0.39+22.29%314547.58%
COP230217P001000002022-12-05 12:51PM EST100.002.202.382.53+0.12+5.77%681746.52%
COP230217P001050002022-12-05 3:19PM EST105.003.453.403.60+0.69+25.00%19167944.91%
COP230217P001100002022-12-05 1:51PM EST110.004.704.755.00+0.85+22.08%291,15843.36%
COP230217P001150002022-12-05 2:20PM EST115.006.806.556.70+1.50+28.30%2924541.46%
COP230217P001200002022-12-05 3:23PM EST120.008.808.759.20+1.12+14.58%9870741.38%
COP230217P001250002022-12-05 1:31PM EST125.0011.3511.4511.90+1.80+18.85%8745040.16%
COP230217P001300002022-12-05 2:17PM EST130.0014.9214.5515.05+2.27+17.94%2127439.04%
COP230217P001350002022-12-05 3:01PM EST135.0018.7218.1518.95+1.72+10.12%923139.83%
COP230217P001400002022-12-05 1:42PM EST140.0021.7522.2522.95+2.75+14.47%621539.53%
COP230217P001450002022-12-01 11:47AM EST145.0022.7526.3027.350.00-41040.27%
COP230217P001500002022-11-23 10:30AM EST150.0024.8531.0032.100.00-16142.68%
COP230217P001550002022-09-01 10:31AM EST155.0049.2552.4555.600.00-64137.73%
COP230217P001600002022-10-11 8:43AM EST160.0046.350.000.000.00-10100.00%
COP230217P001650002022-11-04 8:50AM EST165.0031.5043.1043.750.00-440.00%
COP230217P001700002022-10-19 12:06PM EST170.0051.0441.7542.200.00--30.00%