Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.049,76 +233,84 (+0,62%) Gold
2.315,50 +12,60 (+0,55%) EUR/USD
1,0695 +0,0023 (+0,21%) Bitcoin EUR
54.125,80 -2.348,45 (-4,16%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:28PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00114000 | 2024-03-21 2:03PM EDT | 114.00 | 10.45 | 13.20 | 17.90 | 0.00 | - | - | 2 | 223.05% |
| COP240503C00115000 | 2024-04-30 10:35AM EDT | 115.00 | 13.08 | 7.15 | 9.75 | 0.00 | - | 1 | 2 | 75.39% |
| COP240503C00116000 | 2024-04-03 9:46AM EDT | 116.00 | 15.70 | 7.10 | 8.75 | 0.00 | - | 1 | 1 | 69.39% |
| COP240503C00117000 | 2024-04-18 9:41AM EDT | 117.00 | 11.73 | 6.60 | 7.45 | 0.00 | - | 1 | 2 | 49.61% |
| COP240503C00118000 | 2024-05-01 1:06PM EDT | 118.00 | 6.50 | 5.50 | 6.15 | -2.25 | -25.71% | 5 | 17 | 0.00% |
| COP240503C00119000 | 2024-05-01 2:11PM EDT | 119.00 | 4.96 | 5.00 | 5.15 | -5.70 | -53.47% | 2 | 2 | 0.00% |
| COP240503C00120000 | 2024-05-01 9:50AM EDT | 120.00 | 5.62 | 3.90 | 4.40 | -0.68 | -10.79% | 10 | 24 | 30.96% |
| COP240503C00121000 | 2024-05-01 2:11PM EDT | 121.00 | 3.50 | 3.50 | 3.70 | -4.20 | -54.55% | 2 | 6 | 36.08% |
| COP240503C00122000 | 2024-05-01 2:11PM EDT | 122.00 | 2.85 | 2.85 | 2.93 | -3.13 | -52.34% | 2 | 20 | 35.45% |
| COP240503C00123000 | 2024-05-01 11:03AM EDT | 123.00 | 2.81 | 2.24 | 2.33 | -0.84 | -23.01% | 7 | 21 | 36.87% |
| COP240503C00124000 | 2024-05-01 2:11PM EDT | 124.00 | 1.78 | 1.76 | 1.84 | -2.87 | -61.72% | 61 | 139 | 38.48% |
| COP240503C00125000 | 2024-05-01 1:35PM EDT | 125.00 | 1.70 | 1.35 | 1.41 | -1.24 | -42.18% | 261 | 98 | 39.36% |
| COP240503C00126000 | 2024-05-01 1:40PM EDT | 126.00 | 1.24 | 1.02 | 1.08 | -1.44 | -53.73% | 18 | 58 | 40.53% |
| COP240503C00127000 | 2024-05-01 1:48PM EDT | 127.00 | 0.87 | 0.72 | 0.78 | -1.05 | -54.69% | 23 | 83 | 40.63% |
| COP240503C00128000 | 2024-05-01 2:06PM EDT | 128.00 | 0.60 | 0.54 | 0.59 | -0.64 | -51.61% | 56 | 261 | 41.99% |
| COP240503C00129000 | 2024-05-01 2:06PM EDT | 129.00 | 0.42 | 0.35 | 0.41 | -0.89 | -67.94% | 59 | 302 | 42.09% |
| COP240503C00130000 | 2024-05-01 2:01PM EDT | 130.00 | 0.27 | 0.25 | 0.29 | -0.52 | -65.82% | 122 | 1,121 | 42.68% |
| COP240503C00131000 | 2024-05-01 2:06PM EDT | 131.00 | 0.20 | 0.17 | 0.21 | -0.39 | -66.10% | 39 | 452 | 43.65% |
| COP240503C00132000 | 2024-05-01 1:41PM EDT | 132.00 | 0.17 | 0.12 | 0.16 | -0.11 | -39.29% | 59 | 651 | 45.22% |
| COP240503C00133000 | 2024-05-01 2:01PM EDT | 133.00 | 0.08 | 0.08 | 0.11 | -0.28 | -77.78% | 11 | 449 | 45.70% |
| COP240503C00134000 | 2024-05-01 1:24PM EDT | 134.00 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 45 | 842 | 47.66% |
| COP240503C00135000 | 2024-05-01 12:46PM EDT | 135.00 | 0.04 | 0.03 | 0.07 | -0.08 | -66.67% | 7 | 200 | 49.22% |
| COP240503C00136000 | 2024-05-01 10:15AM EDT | 136.00 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 2 | 299 | 51.56% |
| COP240503C00137000 | 2024-05-01 10:57AM EDT | 137.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 1 | 168 | 53.32% |
| COP240503C00138000 | 2024-05-01 12:52PM EDT | 138.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 11 | 538 | 51.56% |
| COP240503C00139000 | 2024-04-29 2:02PM EDT | 139.00 | 0.14 | 0.01 | 0.05 | 0.00 | - | 28 | 121 | 55.47% |
| COP240503C00140000 | 2024-04-30 3:28PM EDT | 140.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 4 | 559 | 84.38% |
| COP240503C00141000 | 2024-04-29 2:26PM EDT | 141.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 11 | 62 | 58.59% |
| COP240503C00142000 | 2024-04-29 10:29AM EDT | 142.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 3 | 9 | 66.02% |
| COP240503C00143000 | 2024-04-12 9:45AM EDT | 143.00 | 1.05 | 0.01 | 2.14 | 0.00 | - | 3 | 2 | 137.55% |
| COP240503C00144000 | 2024-04-29 10:29AM EDT | 144.00 | 0.03 | 0.02 | 0.34 | 0.00 | - | 3 | 3 | 92.97% |
| COP240503C00145000 | 2024-04-22 9:56AM EDT | 145.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 112.11% |
| COP240503C00147000 | 2024-04-29 11:03AM EDT | 147.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 155.08% |
| COP240503C00150000 | 2024-04-19 10:59AM EDT | 150.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 146.48% |
| COP240503C00160000 | 2024-04-29 10:10AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 104.69% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00105000 | 2024-04-26 3:10PM EDT | 105.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 17 | 17 | 87.50% |
| COP240503P00108000 | 2024-04-29 11:52AM EDT | 108.00 | 0.02 | 0.01 | 2.14 | 0.00 | - | 40 | 42 | 143.16% |
| COP240503P00110000 | 2024-04-30 9:41AM EDT | 110.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 14 | 59.38% |
| COP240503P00111000 | 2024-04-23 9:44AM EDT | 111.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | - | 5 | 56.64% |
| COP240503P00112000 | 2024-04-25 11:13AM EDT | 112.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 10 | 15 | 54.69% |
| COP240503P00114000 | 2024-05-01 1:22PM EDT | 114.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 14 | 6 | 50.00% |
| COP240503P00115000 | 2024-05-01 1:32PM EDT | 115.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 4 | 18 | 48.05% |
| COP240503P00116000 | 2024-05-01 1:41PM EDT | 116.00 | 0.13 | 0.11 | 0.13 | +0.07 | +116.67% | 12 | 7 | 48.05% |
| COP240503P00117000 | 2024-05-01 1:32PM EDT | 117.00 | 0.17 | 0.16 | 0.20 | +0.08 | +88.89% | 8 | 76 | 47.85% |
| COP240503P00118000 | 2024-05-01 2:11PM EDT | 118.00 | 0.29 | 0.28 | 0.33 | +0.19 | +190.00% | 34 | 21 | 49.02% |
| COP240503P00119000 | 2024-05-01 12:46PM EDT | 119.00 | 0.38 | 0.42 | 0.47 | +0.21 | +123.53% | 1 | 40 | 48.63% |
| COP240503P00120000 | 2024-05-01 1:40PM EDT | 120.00 | 0.57 | 0.65 | 0.70 | +0.29 | +103.57% | 41 | 299 | 49.71% |
| COP240503P00121000 | 2024-05-01 2:01PM EDT | 121.00 | 0.93 | 0.90 | 0.96 | +0.58 | +165.71% | 152 | 110 | 49.76% |
| COP240503P00122000 | 2024-05-01 1:54PM EDT | 122.00 | 1.18 | 1.24 | 1.30 | +0.76 | +180.95% | 56 | 366 | 50.24% |
| COP240503P00123000 | 2024-05-01 2:01PM EDT | 123.00 | 1.62 | 1.72 | 1.79 | +0.79 | +95.18% | 62 | 67 | 51.76% |
| COP240503P00124000 | 2024-05-01 1:48PM EDT | 124.00 | 2.04 | 2.20 | 2.28 | +0.96 | +88.89% | 70 | 190 | 52.32% |
| COP240503P00125000 | 2024-05-01 1:52PM EDT | 125.00 | 2.72 | 2.76 | 2.84 | +1.12 | +70.00% | 68 | 477 | 53.03% |
| COP240503P00126000 | 2024-05-01 1:49PM EDT | 126.00 | 3.20 | 3.35 | 3.50 | +1.22 | +61.62% | 10 | 167 | 53.76% |
| COP240503P00127000 | 2024-05-01 1:23PM EDT | 127.00 | 3.78 | 4.10 | 4.25 | +1.57 | +71.04% | 10 | 168 | 56.10% |
| COP240503P00128000 | 2024-05-01 1:14PM EDT | 128.00 | 4.49 | 4.80 | 5.00 | +1.09 | +32.06% | 11 | 220 | 56.59% |
| COP240503P00129000 | 2024-05-01 1:49PM EDT | 129.00 | 5.40 | 5.65 | 5.90 | +2.03 | +60.24% | 19 | 271 | 60.06% |
| COP240503P00130000 | 2024-05-01 1:50PM EDT | 130.00 | 6.33 | 6.60 | 6.85 | +2.35 | +59.05% | 17 | 260 | 64.99% |
| COP240503P00131000 | 2024-05-01 1:37PM EDT | 131.00 | 6.94 | 7.05 | 8.15 | +2.14 | +44.58% | 4 | 130 | 67.19% |
| COP240503P00132000 | 2024-04-30 3:42PM EDT | 132.00 | 5.50 | 7.35 | 8.80 | 0.00 | - | 39 | 111 | 52.64% |
| COP240503P00133000 | 2024-04-30 3:43PM EDT | 133.00 | 6.60 | 8.85 | 10.70 | 0.00 | - | 2 | 68 | 84.23% |
| COP240503P00134000 | 2024-05-01 12:03PM EDT | 134.00 | 9.85 | 9.00 | 11.75 | +2.59 | +35.67% | 1 | 94 | 75.39% |
| COP240503P00135000 | 2024-05-01 12:03PM EDT | 135.00 | 10.85 | 10.00 | 11.55 | +2.17 | +25.00% | 1 | 71 | 87.21% |
| COP240503P00136000 | 2024-04-25 10:06AM EDT | 136.00 | 7.40 | 10.95 | 13.75 | 0.00 | - | 50 | 8 | 84.18% |
| COP240503P00137000 | 2024-04-12 11:30AM EDT | 137.00 | 5.25 | 13.05 | 14.20 | 0.00 | - | 16 | 0 | 100.10% |
