COP - ConocoPhillips
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 450 | 452 |
| 45.90 | 0.00 | - | 1 | 0 | 55.00 | 0.06 | 0.00 | - | 61 | 0 |
| 48.00 | 0.00 | - | 1 | 1 | 60.00 | 0.04 | 0.00 | - | 1 | 0 |
| 36.27 | 0.00 | - | 4 | 0 | 65.00 | 0.08 | 0.00 | - | 2 | 402 |
| 34.25 | 0.00 | - | 1 | 0 | 70.00 | 0.01 | 0.00 | - | 4 | 0 |
| 30.35 | 0.00 | - | 3 | 0 | 75.00 | 0.04 | 0.00 | - | 5 | 0 |
| 20.50 | 0.00 | - | 2 | 0 | 80.00 | 0.08 | 0.00 | - | 3 | 0 |
| 15.42 | 0.00 | - | 1 | 0 | 85.00 | 0.15 | 0.00 | - | 7 | 0 |
| 13.81 | 0.00 | - | 1 | 0 | 87.50 | 0.20 | 0.00 | - | 3 | 0 |
| 14.50 | 0.00 | - | 1 | 0 | 90.00 | 0.39 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 91.00 | 0.38 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 92.00 | 0.49 | 0.00 | - | 12 | 0 |
| 8.20 | 0.00 | - | 21 | 0 | 92.50 | 0.80 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 93.00 | 0.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 94.00 | 0.72 | 0.00 | - | 10 | 0 |
| 6.57 | 0.00 | - | 2 | 0 | 95.00 | 1.10 | 0.00 | - | 73 | 0 |
| 9.00 | 0.00 | - | - | 0 | 96.00 | 1.49 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 97.00 | 2.05 | 0.00 | - | 1 | 0 |
| 4.75 | 0.00 | - | 45 | 0 | 97.50 | 1.48 | 0.00 | - | 321 | 0 |
| 4.45 | 0.00 | - | 19 | 0 | 98.00 | 1.64 | 0.00 | - | 4 | 0 |
| 3.29 | 0.00 | - | 7 | 0 | 99.00 | 2.15 | 0.00 | - | 9 | 0 |
| 3.17 | 0.00 | - | 187 | 0 | 100.00 | 2.90 | 0.00 | - | 131 | 0 |
| 2.06 | 0.00 | - | 11 | 0 | 101.00 | 3.07 | 0.00 | - | 5 | 0 |
| 2.18 | 0.00 | - | 8 | 0 | 102.00 | 3.80 | 0.00 | - | 5 | 0 |
| 1.61 | 0.00 | - | 10 | 0 | 103.00 | 5.00 | 0.00 | - | 2 | 0 |
| 1.35 | 0.00 | - | 8 | 0 | 104.00 | 4.90 | 0.00 | - | 10 | 0 |
| 0.91 | 0.00 | - | 4,728 | 0 | 105.00 | 5.80 | 0.00 | - | 17 | 0 |
| 0.73 | 0.00 | - | 11 | 0 | 106.00 | 5.70 | 0.00 | - | - | 0 |
| 0.57 | 0.00 | - | 9 | 0 | 107.00 | 7.85 | 0.00 | - | 5 | 0 |
| 0.45 | 0.00 | - | 5 | 0 | 108.00 | 9.25 | 0.00 | - | 5 | 0 |
| 0.33 | 0.00 | - | 1 | 0 | 109.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 284 | 0 | 110.00 | 10.05 | 0.00 | - | 74 | 0 |
| 0.23 | 0.00 | - | 1 | 0 | 111.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 112.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 0 | 113.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3 | 0 | 114.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 153 | 0 | 115.00 | 14.96 | 0.00 | - | 841 | 0 |
| 0.08 | 0.00 | - | 4 | 0 | 116.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 19 | 0 | 120.00 | 20.15 | 0.00 | - | 633 | 0 |
| 0.03 | 0.00 | - | 5 | 0 | 125.00 | 25.15 | 0.00 | - | 463 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 130.00 | 30.15 | 0.00 | - | 161 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 135.00 | 35.15 | 0.00 | - | 73 | 0 |
| 0.02 | 0.00 | - | 6 | 0 | 140.00 | 39.80 | 0.00 | - | 18 | 0 |
| 0.10 | 0.00 | - | 3 | 0 | 145.00 | 40.50 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 150.00 | 41.85 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 198 | 155.00 | 56.55 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 12 | 0 | 160.00 | 56.35 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 5 | 173 | 165.00 | 58.75 | 0.00 | - | - | 48 |
| 0.01 | 0.00 | - | 3 | 0 | 170.00 | 40.40 | 0.00 | - | 6 | 45 |
| 0.06 | 0.00 | - | 10 | 142 | 175.00 | 50.10 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 200 | 56 | 180.00 | 50.45 | 0.00 | - | 19 | 19 |
| 0.05 | 0.00 | - | 5 | 64 | 185.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 53 | 190.00 | 59.95 | 0.00 | - | 1 | 1 |
| 1.39 | 0.00 | - | 2 | 16 | 195.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 25 | 200.00 | - | - | - | - | - |
