Deutsche Märkte öffnen in 6 Stunden 42 Minuten
Nikkei 225
27.883,78 0,00 (0,00%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Bitcoin EUR
26.170,97 +1.013,37 (+4,03%) CMC Crypto 200
617,71 +16,74 (+2,79%) Nasdaq Compositive
11.926,24 +210,16 (+1,79%) S&P 500
4.027,81 +56,54 (+1,42%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616C00055000 | 2023-01-05 11:27AM EDT | 55.00 | 60.70 | 52.55 | 53.65 | 0.00 | - | 30 | 157 | 180.71% |
| COP230616C00060000 | 2022-12-22 1:01PM EDT | 60.00 | 53.05 | 61.35 | 62.45 | 0.00 | - | 15 | 95 | 287.60% |
| COP230616C00065000 | 2023-03-24 11:06AM EDT | 65.00 | 29.32 | 35.05 | 35.80 | 0.00 | - | 7 | 29 | 61.47% |
| COP230616C00070000 | 2023-03-24 9:42AM EDT | 70.00 | 25.15 | 30.25 | 30.95 | 0.00 | - | 1 | 74 | 55.69% |
| COP230616C00075000 | 2023-03-21 11:57AM EDT | 75.00 | 25.32 | 25.55 | 26.25 | 0.00 | - | 7 | 22 | 51.10% |
| COP230616C00080000 | 2023-03-23 10:03AM EDT | 80.00 | 20.30 | 21.05 | 21.70 | 0.00 | - | 2 | 22 | 50.46% |
| COP230616C00085000 | 2023-03-28 9:31AM EDT | 85.00 | 14.81 | 16.85 | 17.40 | 0.00 | - | 1 | 20 | 46.48% |
| COP230616C00087500 | 2023-03-29 1:18PM EDT | 87.50 | 15.20 | 14.85 | 15.35 | +3.60 | +31.03% | 27 | 69 | 44.62% |
| COP230616C00090000 | 2023-03-29 12:48PM EDT | 90.00 | 13.20 | 12.95 | 13.45 | +2.95 | +28.78% | 10 | 126 | 43.26% |
| COP230616C00092500 | 2023-03-29 12:34PM EDT | 92.50 | 11.20 | 11.20 | 11.65 | +1.96 | +21.21% | 12 | 100 | 41.96% |
| COP230616C00095000 | 2023-03-29 12:23PM EDT | 95.00 | 9.45 | 9.55 | 9.95 | +0.70 | +8.00% | 2 | 311 | 40.63% |
| COP230616C00097500 | 2023-03-29 12:36PM EDT | 97.50 | 8.10 | 8.10 | 8.35 | +1.40 | +20.90% | 32 | 1,854 | 39.21% |
| COP230616C00100000 | 2023-03-29 3:40PM EDT | 100.00 | 6.75 | 6.70 | 7.00 | +0.68 | +11.20% | 26 | 1,151 | 38.48% |
| COP230616C00105000 | 2023-03-29 3:53PM EDT | 105.00 | 4.60 | 4.45 | 4.70 | +0.48 | +11.65% | 57 | 6,707 | 36.96% |
| COP230616C00110000 | 2023-03-29 3:29PM EDT | 110.00 | 2.89 | 2.77 | 2.97 | +0.48 | +19.92% | 44 | 3,209 | 35.62% |
| COP230616C00115000 | 2023-03-29 3:54PM EDT | 115.00 | 1.75 | 1.64 | 1.79 | +0.29 | +19.86% | 20 | 1,053 | 34.67% |
| COP230616C00120000 | 2023-03-29 2:13PM EDT | 120.00 | 1.02 | 0.92 | 1.05 | +0.12 | +13.33% | 82 | 4,250 | 34.16% |
| COP230616C00125000 | 2023-03-29 3:32PM EDT | 125.00 | 0.58 | 0.55 | 0.63 | +0.07 | +13.73% | 1 | 1,314 | 34.28% |
| COP230616C00130000 | 2023-03-29 3:57PM EDT | 130.00 | 0.33 | 0.28 | 0.36 | +0.03 | +10.00% | 15 | 3,117 | 34.18% |
| COP230616C00135000 | 2023-03-28 2:20PM EDT | 135.00 | 0.22 | 0.16 | 0.27 | 0.00 | - | 1 | 2,281 | 35.94% |
| COP230616C00140000 | 2023-03-27 11:53AM EDT | 140.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 5 | 2,141 | 34.96% |
| COP230616C00145000 | 2023-03-29 1:57PM EDT | 145.00 | 0.11 | 0.05 | 0.14 | +0.01 | +10.00% | 1 | 792 | 38.38% |
| COP230616C00150000 | 2023-03-21 1:58PM EDT | 150.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 1 | 1,144 | 41.21% |
| COP230616C00155000 | 2023-03-16 10:55AM EDT | 155.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 10 | 202 | 42.97% |
| COP230616C00160000 | 2023-03-27 2:34PM EDT | 160.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 15 | 1,294 | 45.02% |
| COP230616C00165000 | 2023-03-23 2:30PM EDT | 165.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 173 | 46.88% |
| COP230616C00170000 | 2023-03-20 9:51AM EDT | 170.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 158 | 49.22% |
| COP230616C00175000 | 2023-03-24 2:10PM EDT | 175.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 132 | 51.47% |
| COP230616C00180000 | 2023-03-06 4:12PM EDT | 180.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 200 | 56 | 53.61% |
| COP230616C00185000 | 2023-02-28 2:12PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 64 | 51.37% |
| COP230616C00190000 | 2023-01-03 2:42PM EDT | 190.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 57.72% |
| COP230616C00195000 | 2022-11-21 2:04PM EDT | 195.00 | 1.39 | 0.27 | 0.35 | 0.00 | - | 2 | 16 | 69.48% |
| COP230616C00200000 | 2023-02-13 4:19PM EDT | 200.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 57.03% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616P00055000 | 2023-03-24 11:05AM EDT | 55.00 | 0.27 | 0.12 | 0.22 | 0.00 | - | 3 | 194 | 63.09% |
| COP230616P00060000 | 2023-03-27 12:25PM EDT | 60.00 | 0.28 | 0.19 | 0.29 | 0.00 | - | 1 | 1,134 | 58.01% |
| COP230616P00065000 | 2023-03-29 11:36AM EDT | 65.00 | 0.34 | 0.29 | 0.36 | -0.44 | -56.41% | 1 | 399 | 52.83% |
| COP230616P00070000 | 2023-03-27 11:44AM EDT | 70.00 | 0.71 | 0.45 | 0.53 | 0.00 | - | 28 | 1,007 | 49.83% |
| COP230616P00075000 | 2023-03-29 3:50PM EDT | 75.00 | 0.77 | 0.72 | 0.79 | -0.25 | -24.51% | 1 | 398 | 46.12% |
| COP230616P00080000 | 2023-03-29 3:08PM EDT | 80.00 | 1.22 | 1.16 | 1.28 | -0.35 | -22.29% | 43 | 1,583 | 43.73% |
| COP230616P00085000 | 2023-03-29 10:19AM EDT | 85.00 | 1.95 | 1.85 | 1.99 | -0.41 | -17.37% | 201 | 797 | 41.21% |
| COP230616P00087500 | 2023-03-27 9:56AM EDT | 87.50 | 2.88 | 2.32 | 2.47 | -0.62 | -17.71% | 1 | 94 | 40.08% |
| COP230616P00090000 | 2023-03-29 3:24PM EDT | 90.00 | 2.99 | 2.89 | 3.05 | -1.01 | -25.25% | 4 | 1,232 | 38.99% |
| COP230616P00092500 | 2023-03-29 3:59PM EDT | 92.50 | 3.65 | 3.55 | 3.80 | -0.60 | -14.12% | 3 | 665 | 38.31% |
| COP230616P00095000 | 2023-03-29 9:33AM EDT | 95.00 | 4.76 | 4.35 | 4.60 | -0.45 | -8.64% | 2 | 1,568 | 37.18% |
| COP230616P00097500 | 2023-03-29 12:32PM EDT | 97.50 | 5.60 | 5.35 | 5.55 | -0.80 | -12.50% | 20 | 1,043 | 36.18% |
| COP230616P00100000 | 2023-03-29 3:09PM EDT | 100.00 | 6.55 | 6.45 | 6.70 | -1.10 | -14.38% | 6 | 4,073 | 35.51% |
| COP230616P00105000 | 2023-03-29 1:47PM EDT | 105.00 | 9.40 | 9.15 | 9.40 | -1.05 | -10.05% | 49 | 1,501 | 33.93% |
| COP230616P00110000 | 2023-03-29 3:04PM EDT | 110.00 | 12.60 | 12.35 | 12.75 | -1.02 | -7.49% | 3 | 3,263 | 32.70% |
| COP230616P00115000 | 2023-03-29 12:52PM EDT | 115.00 | 16.36 | 16.15 | 16.70 | -3.64 | -18.20% | 25 | 1,559 | 32.08% |
| COP230616P00120000 | 2023-03-29 10:31AM EDT | 120.00 | 20.66 | 20.45 | 21.00 | -1.74 | -7.77% | 15 | 1,170 | 31.08% |
| COP230616P00125000 | 2023-03-23 11:00AM EDT | 125.00 | 26.90 | 25.05 | 25.65 | 0.00 | - | 1 | 452 | 30.96% |
| COP230616P00130000 | 2023-03-16 3:15PM EDT | 130.00 | 34.45 | 29.95 | 30.55 | 0.00 | - | 2 | 214 | 33.06% |
| COP230616P00135000 | 2023-03-07 3:14PM EDT | 135.00 | 28.65 | 35.00 | 35.55 | 0.00 | - | 1 | 162 | 36.72% |
| COP230616P00140000 | 2023-02-17 4:05PM EDT | 140.00 | 36.29 | 45.80 | 46.40 | 0.00 | - | 3 | 168 | 90.52% |
| COP230616P00145000 | 2022-11-29 12:35PM EDT | 145.00 | 26.80 | 30.95 | 31.25 | 0.00 | - | 36 | 228 | 0.00% |
| COP230616P00150000 | 2023-01-24 3:23PM EDT | 150.00 | 32.25 | 44.40 | 44.95 | 0.00 | - | 8 | 21 | 0.00% |
| COP230616P00155000 | 2022-12-29 12:08PM EDT | 155.00 | 40.60 | 32.15 | 32.75 | 0.00 | - | 5 | 4 | 0.00% |
| COP230616P00160000 | 2023-01-24 4:33PM EDT | 160.00 | 41.20 | 54.35 | 54.85 | 0.00 | - | 5 | 5 | 0.00% |
| COP230616P00165000 | 2022-08-30 12:39PM EDT | 165.00 | 58.75 | 62.60 | 63.70 | 0.00 | - | - | 48 | 0.00% |
| COP230616P00170000 | 2022-11-11 3:14PM EDT | 170.00 | 40.40 | 60.35 | 60.80 | 0.00 | - | 6 | 45 | 0.00% |
| COP230616P00175000 | 2022-10-27 11:55AM EDT | 175.00 | 50.10 | 49.25 | 50.05 | 0.00 | - | - | 0 | 0.00% |
| COP230616P00180000 | 2022-11-04 3:45PM EDT | 180.00 | 50.45 | 58.25 | 58.80 | 0.00 | - | 19 | 19 | 0.00% |
| COP230616P00190000 | 2022-11-04 2:43PM EDT | 190.00 | 59.95 | 68.00 | 68.65 | 0.00 | - | 1 | 1 | 0.00% |
