Deutsche Märkte schließen in 6 Stunden 26 Minuten
DAX
17.904,05 -28,12 (-0,16%) Euro Stoxx 50
4.893,26 -27,96 (-0,57%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.314,40 +3,40 (+0,15%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
54.046,73 +809,37 (+1,52%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00075000 | 2024-04-22 3:20PM EDT | 75.00 | 55.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240517C00080000 | 2024-04-15 2:09PM EDT | 80.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240517C00085000 | 2024-03-11 10:55AM EDT | 85.00 | 29.00 | 46.75 | 50.65 | 0.00 | - | 1 | 15 | 282.96% |
| COP240517C00090000 | 2024-05-01 11:34AM EDT | 90.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COP240517C00095000 | 2024-04-30 2:53PM EDT | 95.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240517C00100000 | 2024-04-10 1:05PM EDT | 100.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240517C00105000 | 2024-04-22 2:34PM EDT | 105.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| COP240517C00110000 | 2024-04-26 2:03PM EDT | 110.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240517C00115000 | 2024-05-01 1:53PM EDT | 115.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COP240517C00120000 | 2024-05-01 3:58PM EDT | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COP240517C00125000 | 2024-05-01 3:46PM EDT | 125.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| COP240517C00126000 | 2024-05-01 1:12PM EDT | 126.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| COP240517C00127000 | 2024-04-30 2:22PM EDT | 127.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COP240517C00128000 | 2024-05-01 3:08PM EDT | 128.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| COP240517C00129000 | 2024-05-01 3:25PM EDT | 129.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| COP240517C00130000 | 2024-05-01 3:51PM EDT | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| COP240517C00131000 | 2024-05-01 3:43PM EDT | 131.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| COP240517C00132000 | 2024-05-01 3:14PM EDT | 132.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| COP240517C00133000 | 2024-05-01 10:55AM EDT | 133.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP240517C00134000 | 2024-05-01 2:45PM EDT | 134.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COP240517C00135000 | 2024-05-01 3:58PM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,716 | 0 | 12.50% |
| COP240517C00136000 | 2024-04-29 3:53PM EDT | 136.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP240517C00137000 | 2024-04-30 3:20PM EDT | 137.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP240517C00138000 | 2024-05-01 2:36PM EDT | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240517C00139000 | 2024-04-23 9:33AM EDT | 139.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP240517C00140000 | 2024-05-01 3:48PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| COP240517C00142000 | 2024-05-01 2:33PM EDT | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240517C00143000 | 2024-04-24 10:24AM EDT | 143.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP240517C00145000 | 2024-05-01 11:05AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COP240517C00150000 | 2024-04-30 11:08AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| COP240517C00155000 | 2024-05-01 9:30AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240517C00160000 | 2024-04-19 3:52PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240517C00165000 | 2024-04-24 10:35AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240517C00170000 | 2023-11-24 1:12PM EDT | 170.00 | 0.65 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 72.56% |
| COP240517C00180000 | 2023-10-13 2:19PM EDT | 180.00 | 0.95 | 0.11 | 0.26 | 0.00 | - | 10 | 40 | 85.16% |
| COP240517C00185000 | 2023-12-28 2:45PM EDT | 185.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | 2 | 3 | 92.09% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00055000 | 2024-02-15 3:10PM EDT | 55.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 249.12% |
| COP240517P00060000 | 2024-03-25 12:09PM EDT | 60.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 15 | 144.92% |
| COP240517P00065000 | 2023-11-21 3:10PM EDT | 65.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 141.80% |
| COP240517P00070000 | 2024-02-14 1:39PM EDT | 70.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 184.18% |
| COP240517P00075000 | 2024-02-13 2:56PM EDT | 75.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 10 | 34 | 139.55% |
| COP240517P00080000 | 2024-04-01 10:42AM EDT | 80.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 40 | 147.41% |
| COP240517P00085000 | 2024-04-24 11:40AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COP240517P00090000 | 2024-04-09 3:17PM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240517P00095000 | 2024-04-17 10:43AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP240517P00100000 | 2024-05-01 3:54PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| COP240517P00105000 | 2024-05-01 11:53AM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| COP240517P00110000 | 2024-05-01 3:33PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| COP240517P00115000 | 2024-05-01 3:44PM EDT | 115.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| COP240517P00116000 | 2024-04-30 9:59AM EDT | 116.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP240517P00117000 | 2024-05-01 2:36PM EDT | 117.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| COP240517P00118000 | 2024-05-01 2:41PM EDT | 118.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COP240517P00119000 | 2024-05-01 12:00PM EDT | 119.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| COP240517P00120000 | 2024-05-01 3:37PM EDT | 120.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| COP240517P00121000 | 2024-05-01 1:51PM EDT | 121.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COP240517P00122000 | 2024-05-01 2:39PM EDT | 122.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| COP240517P00123000 | 2024-05-01 3:42PM EDT | 123.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| COP240517P00124000 | 2024-05-01 3:08PM EDT | 124.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.39% |
| COP240517P00125000 | 2024-05-01 3:53PM EDT | 125.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| COP240517P00126000 | 2024-05-01 3:49PM EDT | 126.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COP240517P00127000 | 2024-04-30 3:17PM EDT | 127.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COP240517P00128000 | 2024-04-30 2:42PM EDT | 128.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| COP240517P00129000 | 2024-05-01 2:38PM EDT | 129.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COP240517P00130000 | 2024-05-01 10:36AM EDT | 130.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240517P00131000 | 2024-04-30 2:52PM EDT | 131.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240517P00132000 | 2024-04-30 1:49PM EDT | 132.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240517P00133000 | 2024-04-30 1:49PM EDT | 133.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240517P00134000 | 2024-04-25 3:35PM EDT | 134.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240517P00135000 | 2024-04-23 12:18PM EDT | 135.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 140.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
