Deutsche Märkte öffnen in 6 Stunden 35 Minuten

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,37-2,81 (-2,30%)
Börsenschluss: 04:00PM EST
121,09 +1,72 (+1,44%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240119C000300002022-07-29 9:03AM EST30.0066.2281.4583.350.00-130.00%
COP240119C000350002022-06-24 2:44PM EST35.0056.5852.4054.150.00-200.00%
COP240119C000400002022-11-14 11:43AM EST40.0094.3278.8580.050.00-2058.98%
COP240119C000450002022-04-14 12:46PM EST45.0056.4555.7559.950.00-200.00%
COP240119C000500002022-11-29 9:40AM EST50.0076.3069.0570.450.00-11252.69%
COP240119C000525002022-11-04 1:57PM EST52.5080.2669.2071.000.00-13966.52%
COP240119C000550002022-11-07 2:12PM EST55.0080.4864.4565.750.00-114450.33%
COP240119C000575002022-09-27 12:00PM EST57.5043.0471.5072.700.00-74793.34%
COP240119C000600002022-11-14 1:29PM EST60.0076.0060.1061.250.00-5518549.13%
COP240119C000625002022-11-14 10:10AM EST62.5071.9057.9059.150.00-3729049.23%
COP240119C000650002022-11-18 3:30PM EST65.0065.5555.8056.850.00-216747.93%
COP240119C000675002022-11-03 9:06AM EST67.5066.2055.9557.500.00-120556.85%
COP240119C000700002022-12-01 10:22AM EST70.0057.1551.6052.800.00-116747.86%
COP240119C000725002022-11-03 12:58PM EST72.5065.0051.8553.250.00-411054.68%
COP240119C000750002022-12-05 3:38PM EST75.0048.2947.5548.75-2.45-4.83%14,46647.02%
COP240119C000775002022-10-24 12:12PM EST77.5052.5552.0553.900.00-210967.36%
COP240119C000800002022-12-01 10:22AM EST80.0049.2543.8545.250.00-131247.56%
COP240119C000825002022-12-01 10:00AM EST82.5047.4841.6043.250.00-38246.71%
COP240119C000850002022-12-05 11:54AM EST85.0042.3540.4041.55-0.69-1.60%422246.72%
COP240119C000875002022-11-11 3:03PM EST87.5052.0238.3039.750.00-5614546.27%
COP240119C000900002022-12-05 1:58PM EST90.0036.8536.7038.30-5.28-12.53%318946.69%
COP240119C000925002022-10-31 9:51AM EST92.5045.5038.9040.150.00-39353.93%
COP240119C000950002022-12-05 3:25PM EST95.0034.4033.4034.75-5.80-14.43%441945.36%
COP240119C000975002022-11-15 9:38AM EST97.5045.5832.2033.000.00-11,13744.63%
COP240119C001000002022-12-05 9:38AM EST100.0034.8530.6031.45+0.35+1.01%11,41144.30%
COP240119C001050002022-12-05 1:20PM EST105.0028.9027.6029.00-3.25-10.11%11,31944.82%
COP240119C001100002022-12-05 3:39PM EST110.0025.7125.0026.00-3.84-12.99%3241043.67%
COP240119C001150002022-12-05 11:31AM EST115.0024.4222.3523.55-0.58-2.32%111,88743.35%
COP240119C001200002022-12-05 3:39PM EST120.0020.6020.2521.20-1.40-6.36%5169542.87%
COP240119C001250002022-12-05 2:47PM EST125.0018.2918.1018.95-2.51-12.07%351,56042.25%
COP240119C001300002022-12-05 2:54PM EST130.0016.3516.3017.10-1.55-8.66%211,12642.11%
COP240119C001350002022-12-02 2:33PM EST135.0015.8613.8515.200.00-121,36241.55%
COP240119C001400002022-12-05 1:42PM EST140.0013.6012.9513.65-0.90-6.21%11,27041.39%
COP240119C001450002022-12-05 1:58PM EST145.0011.8011.3512.15-1.02-7.96%21,29541.06%
COP240119C001500002022-12-05 9:31AM EST150.0012.5010.1011.05+1.10+9.65%135541.27%
COP240119C001550002022-11-15 9:45AM EST155.0016.508.959.700.00-130640.72%
COP240119C001600002022-12-05 9:38AM EST160.009.677.908.60+0.24+2.55%1732640.45%
COP240119C001650002022-12-02 3:18PM EST165.008.506.558.150.00-137941.43%
COP240119C001700002022-12-05 1:58PM EST170.006.506.156.95-1.60-19.75%53840.49%
COP240119C001750002022-12-05 12:14PM EST175.006.105.456.10-0.90-12.86%211140.14%
COP240119C001800002022-12-05 12:20PM EST180.005.454.805.40-1.05-16.15%436839.95%
COP240119C001850002022-12-05 11:36AM EST185.004.854.054.80-1.20-19.83%151639.85%
COP240119C001900002022-11-30 11:05AM EST190.005.153.604.300.00-26239.85%
COP240119C001950002022-11-30 11:03AM EST195.004.653.353.900.00-1240.00%
COP240119C002000002022-11-30 10:54AM EST200.004.152.763.500.00-13740.02%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240119P000300002022-12-05 9:30AM EST30.000.220.180.48-0.10-31.25%510664.99%
COP240119P000350002022-11-02 9:36AM EST35.000.430.220.600.00-22060.16%
COP240119P000400002022-11-11 12:02PM EST40.000.600.500.870.00-28259.16%
COP240119P000450002022-10-21 1:26PM EST45.001.040.551.050.00-22454.91%
COP240119P000500002022-11-28 3:42PM EST50.001.061.021.460.00-8051,05254.41%
COP240119P000525002022-11-18 11:18AM EST52.501.251.081.660.00-812952.92%
COP240119P000550002022-12-01 9:40AM EST55.001.471.271.880.00-1014052.03%
COP240119P000575002022-09-01 8:30AM EST57.503.903.253.800.00-3948862.01%
COP240119P000600002022-12-05 1:24PM EST60.001.901.872.37+0.10+5.56%53,11850.79%
COP240119P000625002022-12-05 12:23PM EST62.502.202.132.67+0.10+4.76%11,60650.00%
COP240119P000650002022-11-10 10:37AM EST65.002.592.382.990.00-2618950.76%
COP240119P000675002022-10-25 10:18AM EST67.503.402.282.940.00-517847.99%
COP240119P000700002022-11-30 1:29PM EST70.003.103.103.650.00-226748.91%
COP240119P000725002022-11-14 3:52PM EST72.503.053.504.100.00-12,29648.38%
COP240119P000750002022-11-18 3:25PM EST75.003.653.904.500.00-118747.52%
COP240119P000775002022-10-26 9:03AM EST77.505.150.000.000.00-106.25%
COP240119P000800002022-11-28 11:42AM EST80.004.804.755.550.00-121,34346.45%
COP240119P000825002022-11-07 10:54AM EST82.504.875.406.150.00-118346.00%
COP240119P000850002022-11-08 1:29PM EST85.005.416.056.800.00-530445.58%
COP240119P000875002022-11-21 11:21AM EST87.507.006.507.250.00-13844.45%
COP240119P000900002022-11-22 12:05PM EST90.006.627.358.000.00-11,21844.12%
COP240119P000925002022-11-23 3:50PM EST92.507.457.808.700.00-269843.54%
COP240119P000950002022-11-28 3:01PM EST95.008.508.809.600.00-132843.38%
COP240119P000975002022-11-29 11:15AM EST97.508.959.3510.300.00-920842.60%
COP240119P001000002022-12-05 11:48AM EST100.0010.2710.5511.25+0.12+1.18%1728542.34%
COP240119P001050002022-12-02 1:22PM EST105.0012.3512.4513.050.00-125541.28%
COP240119P001100002022-11-30 12:36PM EST110.0014.0914.4015.500.00-187441.27%
COP240119P001150002022-11-17 9:52AM EST115.0014.8516.7517.600.00-668840.09%
COP240119P001200002022-12-05 2:49PM EST120.0020.0519.3020.00+1.68+9.15%211,29139.19%
COP240119P001250002022-12-05 1:20PM EST125.0021.6821.8522.95+2.03+10.33%11,09239.03%
COP240119P001300002022-11-09 10:59AM EST130.0022.6524.8026.050.00-105238.81%
COP240119P001350002022-11-22 10:23AM EST135.0024.7527.8028.600.00-11,11337.15%
COP240119P001400002022-11-23 10:00AM EST140.0028.1531.0532.100.00-11837.04%
COP240119P001450002022-11-22 12:00PM EST145.0029.5534.4535.400.00-13536.20%
COP240119P001500002022-11-14 2:39PM EST150.0030.4038.0039.100.00-85535.86%
COP240119P001550002022-11-14 2:48PM EST155.0033.5041.4542.850.00-22935.33%
COP240119P001600002022-11-10 11:16AM EST160.0042.0545.6546.400.00-22033.98%
COP240119P001650002022-11-15 3:13PM EST165.0041.2049.6550.550.00-22233.72%
COP240119P001700002022-08-30 11:42AM EST170.0065.5068.8069.650.00-261365.33%
COP240119P001750002022-11-04 8:56AM EST175.0047.4055.7557.450.00-65127.44%
COP240119P001800002022-11-15 10:01AM EST180.0051.7762.2563.900.00-21933.92%
COP240119P002000002022-11-15 10:33AM EST200.0068.2180.8082.300.00-3333.17%