Deutsche Märkte öffnen in 4 Stunden 23 Minuten
Nikkei 225
27.484,62 +7,75 (+0,03%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
24.979,96 -768,28 (-2,98%) CMC Crypto 200
589,59 -17,86 (-2,94%) Nasdaq Compositive
11.768,84 -55,12 (-0,47%) S&P 500
3.977,53 +6,54 (+0,16%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230519C00055000 | 2023-01-13 4:18PM EDT | 55.00 | 66.70 | 59.75 | 60.55 | 0.00 | - | 1 | 6 | 329.39% |
| COP230519C00060000 | 2023-03-15 3:30PM EDT | 60.00 | 34.85 | 37.20 | 37.65 | 0.00 | - | 5 | 6 | 64.45% |
| COP230519C00065000 | 2023-01-05 11:19AM EDT | 65.00 | 50.80 | 42.90 | 43.60 | 0.00 | - | 5 | 233 | 197.68% |
| COP230519C00070000 | 2023-03-24 10:11AM EDT | 70.00 | 24.55 | 27.30 | 27.90 | 0.00 | - | 4 | 43 | 54.98% |
| COP230519C00075000 | 2023-03-27 3:34PM EDT | 75.00 | 22.90 | 22.60 | 23.10 | -10.52 | -31.48% | 1 | 1 | 49.83% |
| COP230519C00080000 | 2023-03-07 11:24AM EDT | 80.00 | 28.70 | 18.05 | 18.50 | 0.00 | - | 3 | 1,409 | 46.22% |
| COP230519C00085000 | 2023-03-02 1:41PM EDT | 85.00 | 24.22 | 13.75 | 14.20 | 0.00 | - | 3 | 1,667 | 43.41% |
| COP230519C00087500 | 2023-03-27 9:43AM EDT | 87.50 | 11.10 | 11.80 | 12.05 | +0.70 | +6.73% | 40 | 75 | 40.82% |
| COP230519C00090000 | 2023-03-27 10:11AM EDT | 90.00 | 9.70 | 9.90 | 10.30 | +1.10 | +12.79% | 2 | 1,662 | 40.82% |
| COP230519C00092500 | 2023-03-24 12:05PM EDT | 92.50 | 7.33 | 8.20 | 8.55 | 0.00 | - | 1 | 2,356 | 39.64% |
| COP230519C00095000 | 2023-03-27 1:31PM EDT | 95.00 | 7.45 | 6.70 | 6.95 | +1.40 | +23.14% | 3 | 1,828 | 38.46% |
| COP230519C00097500 | 2023-03-27 3:06PM EDT | 97.50 | 5.40 | 5.30 | 5.50 | +0.71 | +15.14% | 42 | 1,465 | 37.21% |
| COP230519C00100000 | 2023-03-27 3:53PM EDT | 100.00 | 4.35 | 4.15 | 4.30 | +0.80 | +22.54% | 94 | 2,842 | 36.45% |
| COP230519C00105000 | 2023-03-27 3:58PM EDT | 105.00 | 2.45 | 2.35 | 2.49 | +0.34 | +16.11% | 49 | 2,420 | 35.41% |
| COP230519C00110000 | 2023-03-27 3:38PM EDT | 110.00 | 1.30 | 1.23 | 1.34 | +0.15 | +13.04% | 151 | 8,875 | 34.72% |
| COP230519C00115000 | 2023-03-27 1:24PM EDT | 115.00 | 0.78 | 0.64 | 0.71 | +0.18 | +30.00% | 47 | 2,365 | 34.74% |
| COP230519C00120000 | 2023-03-27 3:55PM EDT | 120.00 | 0.35 | 0.35 | 0.38 | +0.03 | +9.38% | 172 | 13,218 | 35.21% |
| COP230519C00125000 | 2023-03-27 3:30PM EDT | 125.00 | 0.18 | 0.14 | 0.21 | 0.00 | - | 13 | 9,430 | 36.04% |
| COP230519C00130000 | 2023-03-27 2:45PM EDT | 130.00 | 0.12 | 0.07 | 0.14 | 0.00 | - | 4 | 9,642 | 37.89% |
| COP230519C00135000 | 2023-03-23 9:39AM EDT | 135.00 | 0.09 | 0.04 | 0.09 | +0.02 | +28.57% | 5 | 4,030 | 39.26% |
| COP230519C00140000 | 2023-03-27 11:07AM EDT | 140.00 | 0.03 | 0.02 | 0.07 | -0.04 | -57.14% | 68 | 10,486 | 41.50% |
| COP230519C00145000 | 2023-03-23 12:53PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 686 | 25.00% |
| COP230519C00150000 | 2023-03-23 2:31PM EDT | 150.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 4 | 811 | 47.27% |
| COP230519C00155000 | 2023-03-20 9:32AM EDT | 155.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 5 | 171 | 50.20% |
| COP230519C00160000 | 2023-03-08 11:03AM EDT | 160.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 601 | 53.13% |
| COP230519C00165000 | 2023-02-13 3:12PM EDT | 165.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 15 | 686 | 55.47% |
| COP230519C00170000 | 2023-02-27 2:14PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 53.52% |
| COP230519C00175000 | 2023-02-16 4:51PM EDT | 175.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 33 | 58.59% |
| COP230519C00180000 | 2023-02-06 4:15PM EDT | 180.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 4 | 30 | 63.28% |
| COP230519C00185000 | 2023-03-24 10:30AM EDT | 185.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 60.55% |
| COP230519C00190000 | 2022-11-04 11:22AM EDT | 190.00 | 2.41 | 0.57 | 0.70 | 0.00 | - | 23 | 23 | 95.36% |
| COP230519C00195000 | 2022-12-22 4:11PM EDT | 195.00 | 0.18 | 0.08 | 0.16 | 0.00 | - | 5 | 5 | 76.86% |
| COP230519C00200000 | 2023-01-31 11:22AM EDT | 200.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 5 | 106 | 70.90% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230519P00055000 | 2023-03-23 11:56AM EDT | 55.00 | 0.13 | 0.07 | 0.16 | 0.00 | - | 1 | 95 | 70.41% |
| COP230519P00060000 | 2023-03-24 3:39PM EDT | 60.00 | 0.20 | 0.12 | 0.23 | 0.00 | - | 7 | 31 | 64.84% |
| COP230519P00065000 | 2023-03-27 10:21AM EDT | 65.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 2 | 12 | 58.89% |
| COP230519P00070000 | 2023-03-27 10:19AM EDT | 70.00 | 0.45 | 0.33 | 0.40 | +0.01 | +2.27% | 3 | 98 | 53.42% |
| COP230519P00075000 | 2023-03-24 3:31PM EDT | 75.00 | 0.81 | 0.57 | 0.62 | 0.00 | - | 9 | 160 | 49.85% |
| COP230519P00080000 | 2023-03-27 3:20PM EDT | 80.00 | 1.04 | 0.97 | 1.05 | -0.44 | -29.73% | 15 | 538 | 46.66% |
| COP230519P00085000 | 2023-03-27 2:40PM EDT | 85.00 | 1.68 | 1.66 | 1.77 | -0.67 | -28.51% | 20 | 6,092 | 43.95% |
| COP230519P00087500 | 2023-03-27 12:29PM EDT | 87.50 | 2.06 | 2.18 | 2.28 | -0.94 | -31.33% | 5 | 246 | 42.73% |
| COP230519P00090000 | 2023-03-27 2:40PM EDT | 90.00 | 2.77 | 2.77 | 2.93 | -1.03 | -27.11% | 27 | 16,072 | 41.72% |
| COP230519P00092500 | 2023-03-27 2:11PM EDT | 92.50 | 3.45 | 3.60 | 3.75 | -1.38 | -28.57% | 14 | 566 | 40.98% |
| COP230519P00095000 | 2023-03-27 2:35PM EDT | 95.00 | 4.40 | 4.50 | 4.70 | -1.30 | -22.81% | 256 | 1,426 | 40.08% |
| COP230519P00097500 | 2023-03-27 2:03PM EDT | 97.50 | 5.33 | 5.65 | 5.85 | -2.37 | -30.78% | 95 | 633 | 39.45% |
| COP230519P00100000 | 2023-03-27 1:43PM EDT | 100.00 | 6.69 | 7.00 | 7.20 | -1.91 | -22.21% | 26 | 9,166 | 39.04% |
| COP230519P00105000 | 2023-03-27 12:04PM EDT | 105.00 | 10.05 | 10.15 | 10.45 | -1.95 | -16.25% | 29 | 3,616 | 38.72% |
| COP230519P00110000 | 2023-03-27 1:22PM EDT | 110.00 | 13.30 | 13.90 | 14.35 | -2.70 | -16.87% | 10 | 4,367 | 39.23% |
| COP230519P00115000 | 2023-03-27 1:02PM EDT | 115.00 | 17.80 | 18.35 | 18.75 | -3.20 | -15.24% | 12 | 1,945 | 41.02% |
| COP230519P00120000 | 2023-03-15 1:01PM EDT | 120.00 | 26.75 | 23.10 | 23.45 | 0.00 | - | 3 | 1,959 | 43.95% |
| COP230519P00125000 | 2023-03-08 2:58PM EDT | 125.00 | 19.50 | 27.90 | 28.40 | 0.00 | - | 1 | 431 | 49.12% |
| COP230519P00130000 | 2023-03-24 11:09AM EDT | 130.00 | 36.81 | 32.80 | 33.40 | 0.00 | - | 1 | 794 | 54.52% |
| COP230519P00135000 | 2023-02-16 11:11AM EDT | 135.00 | 25.70 | 40.80 | 41.40 | 0.00 | - | 5 | 330 | 90.09% |
| COP230519P00140000 | 2023-01-30 11:06AM EDT | 140.00 | 20.75 | 33.60 | 34.25 | 0.00 | - | 2 | 108 | 0.00% |
| COP230519P00145000 | 2023-01-20 4:10PM EDT | 145.00 | 25.50 | 39.95 | 41.90 | 0.00 | - | 21 | 50 | 0.00% |
| COP230519P00150000 | 2023-01-05 11:08AM EDT | 150.00 | 36.00 | 42.00 | 42.65 | 0.00 | - | 3 | 20 | 0.00% |
| COP230519P00155000 | 2023-01-05 11:08AM EDT | 155.00 | 40.50 | 47.00 | 47.60 | 0.00 | - | - | 4 | 0.00% |
| COP230519P00160000 | 2023-03-23 1:36PM EDT | 160.00 | 63.90 | 62.80 | 63.35 | 0.00 | - | 2 | 2 | 74.07% |
| COP230519P00170000 | 2022-10-13 9:44AM EDT | 170.00 | 56.25 | 39.35 | 39.95 | 0.00 | - | - | 1 | 0.00% |
| COP230519P00175000 | 2022-12-06 11:33AM EDT | 175.00 | 58.25 | 59.15 | 59.65 | 0.00 | - | 1 | 0 | 0.00% |
| COP230519P00180000 | 2022-11-04 11:55AM EDT | 180.00 | 50.00 | 58.15 | 58.80 | 0.00 | - | 22 | 22 | 0.00% |
