Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,84-2,97 (-2,34%)
Börsenschluss: 04:00PM EST
123,84 0,00 (0,00%)
Nachbörse: 04:51PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Mai 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230519C000550002022-11-23 10:25AM EST55.0072.5068.9569.600.00--1363.38%
COP230519C000600002022-11-22 10:19AM EST60.0068.5064.0564.750.00-1159.91%
COP230519C000700002022-11-09 10:34AM EST70.0060.1654.5055.300.00-22155.64%
COP230519C000800002022-11-11 3:43PM EST80.0055.8245.4546.150.00-11,39952.48%
COP230519C000850002022-10-19 1:48PM EST85.0039.6545.6546.350.00-8231,66775.42%
COP230519C000900002022-11-11 12:21PM EST90.0043.9936.9537.500.00-51,71451.16%
COP230519C000925002022-10-19 1:26PM EST92.5033.8039.3539.850.00--53869.02%
COP230519C000950002022-11-21 12:27PM EST95.0034.4032.9033.400.00-140049.39%
COP230519C000975002022-11-18 3:11PM EST97.5035.3030.9531.450.00-31848.71%
COP230519C001000002022-11-11 11:08AM EST100.0036.3129.1029.550.00-1114648.04%
COP230519C001050002022-11-28 9:55AM EST105.0024.8525.4525.85-5.09-17.00%476246.52%
COP230519C001100002022-11-22 3:58PM EST110.0027.2322.0522.550.00-1267445.69%
COP230519C001150002022-11-23 12:05PM EST115.0021.1119.0019.350.00-18544.40%
COP230519C001200002022-11-28 2:33PM EST120.0016.6516.1516.50-1.65-9.02%485443.46%
COP230519C001250002022-11-28 3:36PM EST125.0013.8013.6513.90-2.00-12.66%492,00642.49%
COP230519C001300002022-11-28 3:54PM EST130.0011.4511.4011.60-1.75-13.26%487,09041.66%
COP230519C001350002022-11-28 3:45PM EST135.009.559.459.70-1.60-14.35%2713,73241.25%
COP230519C001400002022-11-28 3:58PM EST140.007.907.758.00-1.40-15.05%562,94740.72%
COP230519C001450002022-11-28 12:06PM EST145.006.606.306.55-0.85-11.41%3749040.25%
COP230519C001500002022-11-28 12:31PM EST150.005.405.105.30-0.85-13.60%2158039.75%
COP230519C001550002022-11-28 2:28PM EST155.004.304.104.30-0.80-15.69%312439.47%
COP230519C001600002022-11-28 2:28PM EST160.003.503.303.45-0.60-14.63%1555839.14%
COP230519C001650002022-11-15 10:37AM EST165.005.552.632.760.00-665938.89%
COP230519C001700002022-11-21 1:59PM EST170.002.792.082.210.00-116938.72%
COP230519C001750002022-11-21 10:07AM EST175.001.761.651.740.00-12338.45%
COP230519C001800002022-11-10 11:03AM EST180.002.341.301.400.00-12938.44%
COP230519C001850002022-11-10 10:10AM EST185.001.931.031.120.00-1338.42%
COP230519C001900002022-11-04 10:22AM EST190.002.410.820.910.00-232338.53%
COP230519C001950002022-11-15 1:40PM EST195.001.740.650.740.00-5538.65%
COP230519C002000002022-11-15 1:40PM EST200.001.440.520.620.00-454738.97%
Putsfür19. Mai 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230519P000550002022-11-28 9:30AM EST55.000.410.420.49-0.05-10.87%41863.92%
COP230519P000600002022-11-16 1:17PM EST60.000.550.570.650.00-52660.99%
COP230519P000650002022-11-21 11:49AM EST65.000.890.770.840.00-41658.18%
COP230519P000700002022-11-28 11:36AM EST70.001.071.031.10+0.11+11.46%465555.74%
COP230519P000750002022-11-28 9:30AM EST75.001.371.381.44+0.04+3.01%110753.61%
COP230519P000800002022-11-28 10:26AM EST80.001.851.821.90+0.10+5.71%1217551.72%
COP230519P000850002022-11-23 2:54PM EST85.002.192.382.470.00-125750.26%
COP230519P000900002022-11-23 2:54PM EST90.002.823.103.200.00-7317648.71%
COP230519P000925002022-11-23 10:39AM EST92.503.253.503.600.00-459447.83%
COP230519P000950002022-11-25 11:04AM EST95.003.603.954.100.00-57847.27%
COP230519P000975002022-11-25 10:51AM EST97.504.054.454.600.00-137446.48%
COP230519P001000002022-11-25 10:57AM EST100.004.555.055.200.00-712945.95%
COP230519P001050002022-11-25 10:55AM EST105.005.706.356.500.00-829344.65%
COP230519P001100002022-11-17 3:41PM EST110.006.857.858.050.00-1241543.46%
COP230519P001150002022-11-28 11:23AM EST115.009.709.659.85+1.00+11.49%111,10342.32%
COP230519P001200002022-11-25 10:16AM EST120.0010.6511.7511.950.00-22,19841.32%
COP230519P001250002022-11-28 3:18PM EST125.0014.3014.1014.35+1.45+11.28%714140.41%
COP230519P001300002022-11-28 3:28PM EST130.0017.0516.7517.00+1.70+11.07%1719639.44%
COP230519P001350002022-11-28 10:17AM EST135.0019.8519.7020.00+1.70+9.37%137438.70%
COP230519P001400002022-11-15 3:34PM EST140.0018.3522.9023.250.00-1012537.92%
COP230519P001450002022-11-15 11:19AM EST145.0021.5526.5026.750.00-911037.13%
COP230519P001500002022-11-15 3:57PM EST150.0024.1530.1530.550.00-81136.57%
COP230519P001550002022-11-03 12:58PM EST155.0028.0034.2034.500.00--135.79%
COP230519P001600002022-11-03 1:11PM EST160.0031.4538.3538.700.00--335.25%
COP230519P001700002022-10-13 8:44AM EST170.0056.2539.3539.950.00--10.00%
COP230519P001750002022-11-04 8:56AM EST175.0042.1551.8052.200.00-2133.92%
COP230519P001800002022-11-04 10:55AM EST180.0050.0056.5556.950.00-222233.86%