Deutsche Märkte öffnen in 6 Stunden 34 Minuten
Nikkei 225
38.027,29 -246,76 (-0,64%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.263,30 -2.169,48 (-3,84%) CMC Crypto 200
1.277,95 -61,12 (-4,56%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00114000 | 2024-04-25 3:48PM EDT | 114.00 | 16.86 | 8.60 | 11.30 | 0.00 | - | 10 | 11 | 57.42% |
| COP240510C00115000 | 2024-05-01 1:07PM EDT | 115.00 | 9.14 | 8.70 | 10.85 | -10.11 | -52.52% | 4 | 2 | 64.11% |
| COP240510C00118000 | 2024-05-01 12:59PM EDT | 118.00 | 6.95 | 6.60 | 7.20 | -5.76 | -45.32% | 2 | 5 | 39.94% |
| COP240510C00120000 | 2024-05-01 3:47PM EDT | 120.00 | 5.20 | 4.60 | 5.50 | -2.15 | -29.25% | 7 | 10 | 36.77% |
| COP240510C00121000 | 2024-05-01 1:49PM EDT | 121.00 | 4.35 | 3.85 | 4.80 | -3.28 | -42.99% | 12 | 18 | 36.72% |
| COP240510C00122000 | 2024-05-01 1:57PM EDT | 122.00 | 3.65 | 3.70 | 4.05 | -1.32 | -26.56% | 25 | 11 | 35.28% |
| COP240510C00123000 | 2024-05-01 3:45PM EDT | 123.00 | 3.15 | 3.15 | 3.40 | -4.35 | -58.00% | 38 | 9 | 34.55% |
| COP240510C00124000 | 2024-05-01 3:40PM EDT | 124.00 | 2.47 | 2.65 | 2.81 | -1.03 | -29.43% | 130 | 32 | 33.89% |
| COP240510C00125000 | 2024-05-01 1:26PM EDT | 125.00 | 2.60 | 2.16 | 2.31 | -0.50 | -16.13% | 37 | 16 | 33.64% |
| COP240510C00126000 | 2024-05-01 3:33PM EDT | 126.00 | 1.73 | 1.73 | 1.85 | -0.76 | -30.52% | 64 | 61 | 33.11% |
| COP240510C00127000 | 2024-05-01 3:49PM EDT | 127.00 | 1.45 | 1.30 | 1.48 | -1.13 | -43.80% | 65 | 154 | 32.98% |
| COP240510C00128000 | 2024-05-01 1:40PM EDT | 128.00 | 1.08 | 1.02 | 1.16 | -0.80 | -42.55% | 91 | 273 | 32.76% |
| COP240510C00129000 | 2024-05-01 2:32PM EDT | 129.00 | 0.84 | 0.79 | 0.91 | -1.08 | -56.25% | 53 | 309 | 32.81% |
| COP240510C00130000 | 2024-05-01 3:32PM EDT | 130.00 | 0.68 | 0.60 | 0.70 | -0.76 | -52.78% | 40 | 404 | 32.76% |
| COP240510C00131000 | 2024-05-01 10:13AM EDT | 131.00 | 0.64 | 0.44 | 0.54 | -0.78 | -54.93% | 16 | 89 | 32.91% |
| COP240510C00132000 | 2024-05-01 1:40PM EDT | 132.00 | 0.37 | 0.33 | 0.40 | -0.43 | -53.75% | 2 | 65 | 32.76% |
| COP240510C00133000 | 2024-04-30 9:52AM EDT | 133.00 | 1.21 | 0.07 | 0.30 | 0.00 | - | 1 | 21 | 32.91% |
| COP240510C00134000 | 2024-05-01 2:59PM EDT | 134.00 | 0.19 | 0.17 | 0.21 | -0.24 | -55.81% | 32 | 28 | 32.52% |
| COP240510C00135000 | 2024-05-01 3:16PM EDT | 135.00 | 0.17 | 0.11 | 0.16 | -0.37 | -68.52% | 6 | 45 | 33.01% |
| COP240510C00136000 | 2024-05-01 2:52PM EDT | 136.00 | 0.11 | 0.00 | 0.13 | -0.17 | -60.71% | 7 | 6 | 33.79% |
| COP240510C00137000 | 2024-05-01 10:59AM EDT | 137.00 | 0.09 | 0.05 | 0.09 | -0.38 | -80.85% | 2 | 29 | 33.59% |
| COP240510C00138000 | 2024-05-01 3:54PM EDT | 138.00 | 0.07 | 0.00 | 0.07 | -0.28 | -80.00% | 12 | 913 | 34.18% |
| COP240510C00139000 | 2024-05-01 3:42PM EDT | 139.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 1 | 13 | 34.38% |
| COP240510C00140000 | 2024-05-01 9:30AM EDT | 140.00 | 0.07 | 0.01 | 0.05 | -0.01 | -12.50% | 1 | 58 | 36.13% |
| COP240510C00141000 | 2024-05-01 3:42PM EDT | 141.00 | 0.02 | 0.01 | 0.04 | -0.29 | -93.55% | 1 | 26 | 36.72% |
| COP240510C00142000 | 2024-04-30 3:11PM EDT | 142.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 13 | 4 | 37.11% |
| COP240510C00144000 | 2024-04-12 10:20AM EDT | 144.00 | 0.95 | 0.00 | 0.17 | 0.00 | - | 10 | 72 | 52.73% |
| COP240510C00145000 | 2024-04-30 1:13PM EDT | 145.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 72.51% |
| COP240510C00146000 | 2024-04-05 12:10PM EDT | 146.00 | 0.64 | 0.00 | 1.23 | 0.00 | - | 45 | 45 | 74.56% |
| COP240510C00147000 | 2024-04-12 3:59PM EDT | 147.00 | 0.35 | 0.00 | 1.24 | 0.00 | - | - | 1 | 77.05% |
| COP240510C00150000 | 2024-04-12 12:04PM EDT | 150.00 | 0.29 | 0.00 | 2.13 | 0.00 | - | 1 | 36 | 96.34% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00105000 | 2024-05-01 10:32AM EDT | 105.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 2 | 8 | 50.00% |
| COP240510P00110000 | 2024-05-01 3:37PM EDT | 110.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 31 | 250 | 40.82% |
| COP240510P00114000 | 2024-04-08 9:32AM EDT | 114.00 | 0.18 | 0.14 | 0.21 | 0.00 | - | - | 6 | 37.21% |
| COP240510P00115000 | 2024-05-01 2:33PM EDT | 115.00 | 0.23 | 0.19 | 0.26 | +0.09 | +64.29% | 16 | 8 | 36.04% |
| COP240510P00116000 | 2024-05-01 1:50PM EDT | 116.00 | 0.33 | 0.27 | 0.36 | +0.22 | +200.00% | 6 | 10 | 36.04% |
| COP240510P00117000 | 2024-05-01 3:53PM EDT | 117.00 | 0.38 | 0.36 | 0.47 | +0.15 | +65.22% | 20 | 4 | 35.55% |
| COP240510P00118000 | 2024-05-01 2:33PM EDT | 118.00 | 0.49 | 0.49 | 0.70 | +0.29 | +145.00% | 20 | 13 | 36.89% |
| COP240510P00119000 | 2024-05-01 3:51PM EDT | 119.00 | 0.64 | 0.63 | 0.76 | +0.43 | +204.76% | 28 | 8 | 34.18% |
| COP240510P00120000 | 2024-05-01 3:47PM EDT | 120.00 | 0.85 | 0.84 | 0.96 | +0.29 | +51.79% | 60 | 39 | 33.55% |
| COP240510P00121000 | 2024-05-01 3:49PM EDT | 121.00 | 1.10 | 1.08 | 1.22 | +0.81 | +279.31% | 16 | 88 | 33.18% |
| COP240510P00122000 | 2024-05-01 3:13PM EDT | 122.00 | 1.32 | 1.40 | 1.54 | +0.57 | +76.00% | 86 | 136 | 32.94% |
| COP240510P00123000 | 2024-05-01 3:48PM EDT | 123.00 | 1.87 | 1.77 | 1.88 | +1.21 | +183.33% | 59 | 83 | 32.18% |
| COP240510P00124000 | 2024-05-01 3:56PM EDT | 124.00 | 2.27 | 2.20 | 2.34 | +0.54 | +31.21% | 131 | 171 | 32.23% |
| COP240510P00125000 | 2024-05-01 3:31PM EDT | 125.00 | 2.61 | 2.69 | 3.15 | +0.66 | +33.85% | 171 | 180 | 35.96% |
| COP240510P00126000 | 2024-05-01 3:32PM EDT | 126.00 | 3.25 | 3.25 | 3.55 | +0.86 | +35.98% | 75 | 177 | 33.64% |
| COP240510P00127000 | 2024-05-01 2:45PM EDT | 127.00 | 3.60 | 3.85 | 4.20 | +0.73 | +25.44% | 68 | 129 | 33.81% |
| COP240510P00128000 | 2024-05-01 10:30AM EDT | 128.00 | 4.20 | 4.55 | 4.90 | +0.35 | +9.09% | 8 | 210 | 33.94% |
| COP240510P00129000 | 2024-05-01 2:45PM EDT | 129.00 | 5.20 | 5.25 | 5.75 | +1.45 | +38.67% | 52 | 166 | 35.69% |
| COP240510P00130000 | 2024-05-01 1:45PM EDT | 130.00 | 5.98 | 5.80 | 8.05 | +1.78 | +42.38% | 23 | 330 | 58.86% |
| COP240510P00131000 | 2024-04-30 9:55AM EDT | 131.00 | 3.80 | 6.50 | 7.40 | 0.00 | - | 1 | 266 | 36.87% |
| COP240510P00132000 | 2024-04-29 1:10PM EDT | 132.00 | 3.50 | 7.45 | 8.90 | 0.00 | - | 124 | 434 | 49.12% |
| COP240510P00133000 | 2024-04-29 10:16AM EDT | 133.00 | 4.25 | 8.15 | 10.90 | 0.00 | - | 8 | 99 | 68.58% |
| COP240510P00134000 | 2024-04-25 3:24PM EDT | 134.00 | 4.92 | 8.15 | 11.75 | 0.00 | - | 1 | 81 | 69.97% |
| COP240510P00135000 | 2024-04-29 12:44PM EDT | 135.00 | 5.65 | 10.00 | 12.70 | 0.00 | - | 1 | 10 | 72.73% |
| COP240510P00136000 | 2024-04-22 10:40AM EDT | 136.00 | 7.80 | 9.80 | 13.55 | 0.00 | - | - | 3 | 73.71% |
| COP240510P00137000 | 2024-04-16 12:13PM EDT | 137.00 | 7.15 | 11.10 | 14.20 | 0.00 | - | - | 3 | 70.95% |
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 140.00 | 11.03 | 13.75 | 17.55 | 0.00 | - | 16 | 0 | 86.57% |
