Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
98,37-1,34 (-1,34%)
Börsenschluss: 04:00PM EDT
98,37 0,00 (0,00%)
Nachbörse: 06:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. August 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230818C000600002023-02-22 12:54PM EDT60.0044.5038.4039.100.00-1551.29%
COP230818C000700002023-03-17 12:49PM EDT70.0026.3829.2529.900.00-161646.28%
COP230818C000750002023-02-27 10:46AM EDT75.0030.5525.0025.600.00-33444.51%
COP230818C000800002023-03-15 9:36AM EDT80.0020.5020.9521.500.00-102542.63%
COP230818C000850002023-03-20 9:50AM EDT85.0015.5017.3017.750.00-33241.22%
COP230818C000875002023-03-20 3:40PM EDT87.5014.7515.6516.000.00-31440040.55%
COP230818C000900002023-03-22 3:42PM EDT90.0015.0513.9514.35-0.05-0.33%5432939.94%
COP230818C000925002023-03-22 3:42PM EDT92.5013.4012.4512.80+1.65+14.04%52439.36%
COP230818C000950002023-03-22 3:59PM EDT95.0011.3011.1011.35-0.20-1.74%1828638.80%
COP230818C000975002023-03-22 3:41PM EDT97.5010.559.7010.00+0.10+0.96%10038.25%
COP230818C001000002023-03-22 2:35PM EDT100.009.428.508.75+0.06+0.64%1037.71%
COP230818C001050002023-03-22 1:50PM EDT105.007.056.406.65+0.05+0.71%1251,48337.02%
COP230818C001100002023-03-22 3:08PM EDT110.004.974.654.90-0.43-7.96%701,52936.21%
COP230818C001150002023-03-22 2:26PM EDT115.003.843.353.55-0.06-1.54%2257335.61%
COP230818C001200002023-03-22 1:45PM EDT120.002.662.362.50-0.03-1.12%110034.98%
COP230818C001250002023-03-22 11:26AM EDT125.001.861.631.800.00-9034.92%
COP230818C001300002023-03-22 1:37PM EDT130.001.281.131.26-0.07-5.19%9791734.71%
COP230818C001350002023-03-22 11:27AM EDT135.000.870.750.89+0.14+19.18%619834.69%
COP230818C001400002023-03-21 2:28PM EDT140.000.640.530.640.00-14034.89%
COP230818C001450002023-03-21 9:30AM EDT145.000.450.370.480.00-1035.38%
COP230818C001500002023-03-17 9:30AM EDT150.000.300.270.380.00-128136.16%
COP230818C001550002023-03-16 1:20PM EDT155.000.260.200.320.00-210837.23%
COP230818C001600002023-03-16 1:20PM EDT160.000.170.150.260.00-41737.99%
COP230818C001650002023-03-21 3:49PM EDT165.000.150.110.230.00-31839.16%
COP230818C001700002023-03-14 2:01PM EDT170.000.150.080.200.00-7040.19%
COP230818C001750002023-03-13 11:46AM EDT175.000.170.060.180.00-53441.31%
Putsfür18. August 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230818P000550002023-03-21 3:45PM EDT55.000.460.450.510.00-4053.91%
COP230818P000600002023-03-20 9:57AM EDT60.001.040.680.750.00-45751.10%
COP230818P000650002023-03-16 3:30PM EDT65.001.401.021.100.00-22049.15%
COP230818P000700002023-03-20 3:42PM EDT70.001.871.501.610.00-2010447.03%
COP230818P000750002023-03-22 1:45PM EDT75.001.982.172.28-0.07-3.41%7841144.90%
COP230818P000800002023-03-22 3:06PM EDT80.002.883.053.20+0.13+4.73%31043.05%
COP230818P000850002023-03-22 11:00AM EDT85.003.754.304.45-0.30-7.41%161,36541.59%
COP230818P000875002023-03-22 3:55PM EDT87.505.005.005.20+0.35+7.53%5713140.89%
COP230818P000900002023-03-22 2:31PM EDT90.005.155.856.05-0.30-5.50%571,37740.27%
COP230818P000925002023-03-22 3:45PM EDT92.506.456.757.00+0.20+3.20%72039.67%
COP230818P000950002023-03-22 2:31PM EDT95.006.807.808.00-0.50-6.85%17038.90%
COP230818P000975002023-03-22 2:28PM EDT97.508.058.909.15-0.25-3.01%4320738.35%
COP230818P001000002023-03-22 3:46PM EDT100.009.7510.1510.40+0.30+3.17%12582237.81%
COP230818P001050002023-03-22 3:39PM EDT105.0012.3012.9013.20-0.20-1.60%3131,88836.72%
COP230818P001100002023-03-22 3:20PM EDT110.0015.2516.1016.45-0.35-2.24%92035.89%
COP230818P001150002023-03-22 10:42AM EDT115.0018.8019.7020.10-2.65-12.35%822035.25%
COP230818P001200002023-03-22 2:00PM EDT120.0022.2923.6524.10-3.36-13.10%859934.85%
COP230818P001250002023-02-27 2:08PM EDT125.0022.0027.8528.350.00-25034.45%
COP230818P001300002022-12-30 2:14PM EDT130.0021.9014.6015.450.00-110.00%
COP230818P001350002023-03-21 9:30AM EDT135.0037.5837.0537.550.00--1635.03%
COP230818P001450002023-03-01 2:34PM EDT145.0039.2446.8047.400.00-4039.04%
COP230818P001500002022-12-19 10:49AM EDT150.0040.6033.2034.300.00--30.00%
COP230818P001550002022-12-16 11:30AM EDT155.0047.1035.0036.200.00-330.00%
COP230818P001600002022-12-27 10:54AM EDT160.0043.6535.7537.400.00-5110.00%
COP230818P001650002022-12-19 10:50AM EDT165.0054.0546.6048.450.00-140.00%