Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.152,81 +249,52 (+0,66%) Gold
2.315,60 +4,60 (+0,20%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
55.230,23 +1.634,82 (+3,05%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:02PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00070000 | 2024-04-22 3:20PM EDT | 70.00 | 60.18 | 51.25 | 53.80 | 0.00 | - | - | 1 | 98.63% |
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 105.00 | 25.05 | 17.10 | 19.70 | 0.00 | - | 1 | 1 | 53.71% |
| COP240524C00115000 | 2024-04-05 9:46AM EDT | 115.00 | 17.57 | 6.15 | 8.30 | 0.00 | - | 1 | 1 | 28.22% |
| COP240524C00118000 | 2024-04-17 12:16PM EDT | 118.00 | 5.69 | 5.40 | 6.05 | -5.75 | -50.26% | 2 | 2 | 28.10% |
| COP240524C00120000 | 2024-04-30 12:29PM EDT | 120.00 | 8.00 | 4.10 | 4.25 | 0.00 | - | 1 | 5 | 23.67% |
| COP240524C00121000 | 2024-04-18 2:21PM EDT | 121.00 | 8.28 | 2.55 | 3.60 | 0.00 | - | - | 4 | 23.19% |
| COP240524C00123000 | 2024-05-02 1:43PM EDT | 123.00 | 2.51 | 2.42 | 2.52 | -5.39 | -68.23% | 17 | 1 | 22.75% |
| COP240524C00125000 | 2024-05-01 11:47AM EDT | 125.00 | 2.99 | 1.61 | 1.68 | 0.00 | - | 2 | 5 | 22.43% |
| COP240524C00126000 | 2024-05-02 10:11AM EDT | 126.00 | 1.47 | 1.29 | 1.34 | -0.98 | -40.00% | 2 | 11 | 22.24% |
| COP240524C00127000 | 2024-04-26 1:44PM EDT | 127.00 | 5.00 | 1.01 | 1.09 | 0.00 | - | 10 | 10 | 22.44% |
| COP240524C00128000 | 2024-04-29 3:34PM EDT | 128.00 | 4.42 | 0.79 | 0.86 | 0.00 | - | 1 | 3 | 22.41% |
| COP240524C00129000 | 2024-05-02 11:04AM EDT | 129.00 | 0.78 | 0.62 | 0.67 | -3.47 | -81.65% | 15 | 26 | 22.36% |
| COP240524C00130000 | 2024-05-02 1:30PM EDT | 130.00 | 0.56 | 0.48 | 0.54 | -0.54 | -49.09% | 27 | 99 | 22.68% |
| COP240524C00131000 | 2024-05-02 1:30PM EDT | 131.00 | 0.45 | 0.37 | 0.42 | -0.49 | -52.13% | 2 | 13 | 22.78% |
| COP240524C00132000 | 2024-04-30 11:07AM EDT | 132.00 | 1.76 | 0.29 | 0.33 | 0.00 | - | 3 | 9 | 22.97% |
| COP240524C00133000 | 2024-04-30 3:42PM EDT | 133.00 | 1.14 | 0.21 | 0.26 | 0.00 | - | 6 | 47 | 23.19% |
| COP240524C00134000 | 2024-05-01 2:45PM EDT | 134.00 | 0.58 | 0.17 | 0.21 | 0.00 | - | 1 | 14 | 23.58% |
| COP240524C00135000 | 2024-04-29 11:55AM EDT | 135.00 | 1.27 | 0.13 | 0.17 | 0.00 | - | 5 | 22 | 23.98% |
| COP240524C00136000 | 2024-04-23 1:39PM EDT | 136.00 | 1.42 | 0.10 | 0.14 | 0.00 | - | 21 | 22 | 24.41% |
| COP240524C00137000 | 2024-04-23 11:22AM EDT | 137.00 | 1.08 | 0.08 | 0.12 | 0.00 | - | 4 | 5 | 25.05% |
| COP240524C00138000 | 2024-04-17 9:56AM EDT | 138.00 | 1.35 | 0.06 | 0.10 | 0.00 | - | 1 | 4 | 25.49% |
| COP240524C00139000 | 2024-04-26 12:11PM EDT | 139.00 | 0.74 | 0.05 | 0.09 | 0.00 | - | 1 | 78 | 26.27% |
| COP240524C00140000 | 2024-04-19 2:40PM EDT | 140.00 | 0.83 | 0.04 | 0.07 | 0.00 | - | 5 | 26 | 26.47% |
| COP240524C00141000 | 2024-04-24 10:06AM EDT | 141.00 | 0.48 | 0.03 | 0.06 | 0.00 | - | 1 | 2 | 26.95% |
| COP240524C00142000 | 2024-04-25 2:48PM EDT | 142.00 | 0.44 | 0.03 | 0.06 | 0.00 | - | 1 | 4 | 28.13% |
| COP240524C00143000 | 2024-04-12 2:23PM EDT | 143.00 | 1.12 | 0.02 | 0.05 | 0.00 | - | 1 | 3 | 28.52% |
| COP240524C00144000 | 2024-04-25 3:32PM EDT | 144.00 | 0.32 | 0.02 | 0.05 | 0.00 | - | - | 5 | 29.49% |
| COP240524C00145000 | 2024-05-02 10:16AM EDT | 145.00 | 0.03 | 0.01 | 0.05 | -0.38 | -92.68% | 1 | 7 | 30.66% |
| COP240524C00146000 | 2024-04-22 10:17AM EDT | 146.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | - | 1 | 31.64% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 155.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 71.17% |
| COP240524C00160000 | 2024-04-10 9:35AM EDT | 160.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | - | 30 | 77.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00110000 | 2024-05-01 2:20PM EDT | 110.00 | 0.29 | 0.19 | 0.21 | 0.00 | - | 2 | 3 | 27.54% |
| COP240524P00115000 | 2024-05-01 2:20PM EDT | 115.00 | 0.74 | 0.59 | 0.64 | 0.00 | - | 8 | 12 | 25.24% |
| COP240524P00118000 | 2024-04-22 2:21PM EDT | 118.00 | 0.58 | 1.17 | 1.23 | 0.00 | - | 3 | 3 | 24.32% |
| COP240524P00119000 | 2024-05-02 12:26PM EDT | 119.00 | 1.66 | 1.47 | 1.54 | +0.16 | +10.67% | 8 | 5 | 24.34% |
| COP240524P00120000 | 2024-05-01 1:49PM EDT | 120.00 | 1.70 | 1.79 | 1.86 | -0.17 | -9.09% | 1 | 44 | 24.02% |
| COP240524P00121000 | 2024-04-30 10:51AM EDT | 121.00 | 1.02 | 2.19 | 2.28 | 0.00 | - | 1 | 3 | 24.12% |
| COP240524P00122000 | 2024-05-02 1:46PM EDT | 122.00 | 2.69 | 2.63 | 2.74 | +1.30 | +93.53% | 3 | 15 | 24.11% |
| COP240524P00123000 | 2024-04-30 12:01PM EDT | 123.00 | 1.71 | 3.15 | 3.30 | 0.00 | - | 1 | 16 | 24.46% |
| COP240524P00124000 | 2024-05-02 12:26PM EDT | 124.00 | 4.08 | 3.70 | 3.90 | +0.59 | +16.91% | 2 | 35 | 24.73% |
| COP240524P00125000 | 2024-05-02 1:12PM EDT | 125.00 | 4.30 | 3.75 | 4.50 | +0.18 | +4.37% | 6 | 187 | 24.59% |
| COP240524P00126000 | 2024-05-01 9:44AM EDT | 126.00 | 4.00 | 5.00 | 5.50 | 0.00 | - | 3 | 8 | 27.53% |
| COP240524P00127000 | 2024-04-24 1:03PM EDT | 127.00 | 2.90 | 5.75 | 6.65 | 0.00 | - | 3 | 7 | 31.67% |
| COP240524P00128000 | 2024-04-30 2:52PM EDT | 128.00 | 4.10 | 6.50 | 7.55 | 0.00 | - | 11 | 32 | 33.42% |
| COP240524P00129000 | 2024-04-25 9:52AM EDT | 129.00 | 3.85 | 6.90 | 9.20 | 0.00 | - | 1 | 26 | 41.94% |
| COP240524P00130000 | 2024-04-30 12:08PM EDT | 130.00 | 4.90 | 8.00 | 9.75 | 0.00 | - | 1 | 62 | 40.34% |
| COP240524P00131000 | 2024-04-30 1:57PM EDT | 131.00 | 5.90 | 9.10 | 11.05 | 0.00 | - | 3 | 59 | 45.62% |
| COP240524P00132000 | 2024-04-26 12:41PM EDT | 132.00 | 4.75 | 8.20 | 11.55 | 0.00 | - | 16 | 27 | 43.12% |
| COP240524P00133000 | 2024-05-01 9:30AM EDT | 133.00 | 9.00 | 10.55 | 12.25 | 0.00 | - | 1 | 8 | 42.24% |
| COP240524P00134000 | 2024-05-01 9:30AM EDT | 134.00 | 9.85 | 11.35 | 13.60 | 0.00 | - | 2 | 4 | 48.07% |
| COP240524P00135000 | 2024-04-26 3:45PM EDT | 135.00 | 6.45 | 11.95 | 14.50 | 0.00 | - | 1 | 4 | 49.15% |
| COP240524P00136000 | 2024-05-01 9:30AM EDT | 136.00 | 11.81 | 13.00 | 15.50 | 0.00 | - | 2 | 2 | 51.22% |
| COP240524P00137000 | 2024-05-01 9:30AM EDT | 137.00 | 12.27 | 13.90 | 16.30 | 0.00 | - | 1 | 1 | 51.00% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 140.00 | 10.95 | 17.00 | 19.20 | 0.00 | - | - | 8 | 55.52% |
