Deutsche Märkte geschlossen
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
25.026,17 -782,17 (-3,03%) CMC Crypto 200
593,68 -22,27 (-3,62%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230818C00060000 | 2023-02-22 12:54PM EDT | 60.00 | 44.50 | 38.40 | 39.10 | 0.00 | - | 1 | 5 | 51.29% |
| COP230818C00070000 | 2023-03-17 12:49PM EDT | 70.00 | 26.38 | 29.25 | 29.90 | 0.00 | - | 16 | 16 | 46.28% |
| COP230818C00075000 | 2023-02-27 10:46AM EDT | 75.00 | 30.55 | 25.00 | 25.60 | 0.00 | - | 3 | 34 | 44.51% |
| COP230818C00080000 | 2023-03-15 9:36AM EDT | 80.00 | 20.50 | 20.95 | 21.50 | 0.00 | - | 10 | 25 | 42.63% |
| COP230818C00085000 | 2023-03-20 9:50AM EDT | 85.00 | 15.50 | 17.30 | 17.75 | 0.00 | - | 3 | 32 | 41.22% |
| COP230818C00087500 | 2023-03-20 3:40PM EDT | 87.50 | 14.75 | 15.65 | 16.00 | 0.00 | - | 314 | 400 | 40.55% |
| COP230818C00090000 | 2023-03-22 3:42PM EDT | 90.00 | 15.05 | 13.95 | 14.35 | -0.05 | -0.33% | 54 | 329 | 39.94% |
| COP230818C00092500 | 2023-03-22 3:42PM EDT | 92.50 | 13.40 | 12.45 | 12.80 | +1.65 | +14.04% | 5 | 24 | 39.36% |
| COP230818C00095000 | 2023-03-22 3:59PM EDT | 95.00 | 11.30 | 11.10 | 11.35 | -0.20 | -1.74% | 18 | 286 | 38.80% |
| COP230818C00097500 | 2023-03-22 3:41PM EDT | 97.50 | 10.55 | 9.70 | 10.00 | +0.10 | +0.96% | 10 | 0 | 38.25% |
| COP230818C00100000 | 2023-03-22 2:35PM EDT | 100.00 | 9.42 | 8.50 | 8.75 | +0.06 | +0.64% | 1 | 0 | 37.71% |
| COP230818C00105000 | 2023-03-22 1:50PM EDT | 105.00 | 7.05 | 6.40 | 6.65 | +0.05 | +0.71% | 125 | 1,483 | 37.02% |
| COP230818C00110000 | 2023-03-22 3:08PM EDT | 110.00 | 4.97 | 4.65 | 4.90 | -0.43 | -7.96% | 70 | 1,529 | 36.21% |
| COP230818C00115000 | 2023-03-22 2:26PM EDT | 115.00 | 3.84 | 3.35 | 3.55 | -0.06 | -1.54% | 22 | 573 | 35.61% |
| COP230818C00120000 | 2023-03-22 1:45PM EDT | 120.00 | 2.66 | 2.36 | 2.50 | -0.03 | -1.12% | 110 | 0 | 34.98% |
| COP230818C00125000 | 2023-03-22 11:26AM EDT | 125.00 | 1.86 | 1.63 | 1.80 | 0.00 | - | 9 | 0 | 34.92% |
| COP230818C00130000 | 2023-03-22 1:37PM EDT | 130.00 | 1.28 | 1.13 | 1.26 | -0.07 | -5.19% | 97 | 917 | 34.71% |
| COP230818C00135000 | 2023-03-22 11:27AM EDT | 135.00 | 0.87 | 0.75 | 0.89 | +0.14 | +19.18% | 6 | 198 | 34.69% |
| COP230818C00140000 | 2023-03-21 2:28PM EDT | 140.00 | 0.64 | 0.53 | 0.64 | 0.00 | - | 14 | 0 | 34.89% |
| COP230818C00145000 | 2023-03-21 9:30AM EDT | 145.00 | 0.45 | 0.37 | 0.48 | 0.00 | - | 1 | 0 | 35.38% |
| COP230818C00150000 | 2023-03-17 9:30AM EDT | 150.00 | 0.30 | 0.27 | 0.38 | 0.00 | - | 1 | 281 | 36.16% |
| COP230818C00155000 | 2023-03-16 1:20PM EDT | 155.00 | 0.26 | 0.20 | 0.32 | 0.00 | - | 2 | 108 | 37.23% |
| COP230818C00160000 | 2023-03-16 1:20PM EDT | 160.00 | 0.17 | 0.15 | 0.26 | 0.00 | - | 4 | 17 | 37.99% |
| COP230818C00165000 | 2023-03-21 3:49PM EDT | 165.00 | 0.15 | 0.11 | 0.23 | 0.00 | - | 3 | 18 | 39.16% |
| COP230818C00170000 | 2023-03-14 2:01PM EDT | 170.00 | 0.15 | 0.08 | 0.20 | 0.00 | - | 7 | 0 | 40.19% |
| COP230818C00175000 | 2023-03-13 11:46AM EDT | 175.00 | 0.17 | 0.06 | 0.18 | 0.00 | - | 5 | 34 | 41.31% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230818P00055000 | 2023-03-21 3:45PM EDT | 55.00 | 0.46 | 0.45 | 0.51 | 0.00 | - | 4 | 0 | 53.91% |
| COP230818P00060000 | 2023-03-20 9:57AM EDT | 60.00 | 1.04 | 0.68 | 0.75 | 0.00 | - | 4 | 57 | 51.10% |
| COP230818P00065000 | 2023-03-16 3:30PM EDT | 65.00 | 1.40 | 1.02 | 1.10 | 0.00 | - | 22 | 0 | 49.15% |
| COP230818P00070000 | 2023-03-20 3:42PM EDT | 70.00 | 1.87 | 1.50 | 1.61 | 0.00 | - | 20 | 104 | 47.03% |
| COP230818P00075000 | 2023-03-22 1:45PM EDT | 75.00 | 1.98 | 2.17 | 2.28 | -0.07 | -3.41% | 78 | 411 | 44.90% |
| COP230818P00080000 | 2023-03-22 3:06PM EDT | 80.00 | 2.88 | 3.05 | 3.20 | +0.13 | +4.73% | 31 | 0 | 43.05% |
| COP230818P00085000 | 2023-03-22 11:00AM EDT | 85.00 | 3.75 | 4.30 | 4.45 | -0.30 | -7.41% | 16 | 1,365 | 41.59% |
| COP230818P00087500 | 2023-03-22 3:55PM EDT | 87.50 | 5.00 | 5.00 | 5.20 | +0.35 | +7.53% | 57 | 131 | 40.89% |
| COP230818P00090000 | 2023-03-22 2:31PM EDT | 90.00 | 5.15 | 5.85 | 6.05 | -0.30 | -5.50% | 57 | 1,377 | 40.27% |
| COP230818P00092500 | 2023-03-22 3:45PM EDT | 92.50 | 6.45 | 6.75 | 7.00 | +0.20 | +3.20% | 72 | 0 | 39.67% |
| COP230818P00095000 | 2023-03-22 2:31PM EDT | 95.00 | 6.80 | 7.80 | 8.00 | -0.50 | -6.85% | 17 | 0 | 38.90% |
| COP230818P00097500 | 2023-03-22 2:28PM EDT | 97.50 | 8.05 | 8.90 | 9.15 | -0.25 | -3.01% | 43 | 207 | 38.35% |
| COP230818P00100000 | 2023-03-22 3:46PM EDT | 100.00 | 9.75 | 10.15 | 10.40 | +0.30 | +3.17% | 125 | 822 | 37.81% |
| COP230818P00105000 | 2023-03-22 3:39PM EDT | 105.00 | 12.30 | 12.90 | 13.20 | -0.20 | -1.60% | 313 | 1,888 | 36.72% |
| COP230818P00110000 | 2023-03-22 3:20PM EDT | 110.00 | 15.25 | 16.10 | 16.45 | -0.35 | -2.24% | 92 | 0 | 35.89% |
| COP230818P00115000 | 2023-03-22 10:42AM EDT | 115.00 | 18.80 | 19.70 | 20.10 | -2.65 | -12.35% | 8 | 220 | 35.25% |
| COP230818P00120000 | 2023-03-22 2:00PM EDT | 120.00 | 22.29 | 23.65 | 24.10 | -3.36 | -13.10% | 8 | 599 | 34.85% |
| COP230818P00125000 | 2023-02-27 2:08PM EDT | 125.00 | 22.00 | 27.85 | 28.35 | 0.00 | - | 25 | 0 | 34.45% |
| COP230818P00130000 | 2022-12-30 2:14PM EDT | 130.00 | 21.90 | 14.60 | 15.45 | 0.00 | - | 1 | 1 | 0.00% |
| COP230818P00135000 | 2023-03-21 9:30AM EDT | 135.00 | 37.58 | 37.05 | 37.55 | 0.00 | - | - | 16 | 35.03% |
| COP230818P00145000 | 2023-03-01 2:34PM EDT | 145.00 | 39.24 | 46.80 | 47.40 | 0.00 | - | 4 | 0 | 39.04% |
| COP230818P00150000 | 2022-12-19 10:49AM EDT | 150.00 | 40.60 | 33.20 | 34.30 | 0.00 | - | - | 3 | 0.00% |
| COP230818P00155000 | 2022-12-16 11:30AM EDT | 155.00 | 47.10 | 35.00 | 36.20 | 0.00 | - | 3 | 3 | 0.00% |
| COP230818P00160000 | 2022-12-27 10:54AM EDT | 160.00 | 43.65 | 35.75 | 37.40 | 0.00 | - | 5 | 11 | 0.00% |
| COP230818P00165000 | 2022-12-19 10:50AM EDT | 165.00 | 54.05 | 46.60 | 48.45 | 0.00 | - | 1 | 4 | 0.00% |
