Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.663,58 +3.417,41 (+6,19%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00119000 | 2024-05-03 3:17PM EDT | 119.00 | 4.00 | 3.15 | 5.10 | -7.17 | -64.19% | 7 | 5 | 24.24% |
| COP240531C00120000 | 2024-05-03 3:29PM EDT | 120.00 | 3.45 | 2.61 | 4.05 | -3.10 | -47.33% | 10 | 7 | 20.87% |
| COP240531C00121000 | 2024-05-03 1:19PM EDT | 121.00 | 3.15 | 3.25 | 3.90 | -0.70 | -18.18% | 2 | 13 | 24.17% |
| COP240531C00124000 | 2024-05-03 1:22PM EDT | 124.00 | 1.61 | 1.80 | 2.01 | -1.35 | -45.61% | 4 | 4 | 20.63% |
| COP240531C00125000 | 2024-05-03 9:30AM EDT | 125.00 | 1.40 | 1.46 | 1.63 | -1.70 | -54.84% | 5 | 50 | 20.50% |
| COP240531C00127000 | 2024-05-03 12:41PM EDT | 127.00 | 0.97 | 0.91 | 1.33 | -1.77 | -64.60% | 8 | 4 | 22.95% |
| COP240531C00128000 | 2024-05-03 3:29PM EDT | 128.00 | 0.67 | 0.75 | 0.87 | -0.51 | -43.22% | 2 | 13 | 20.85% |
| COP240531C00129000 | 2024-05-03 3:40PM EDT | 129.00 | 0.58 | 0.57 | 0.68 | -1.44 | -71.29% | 2 | 73 | 20.80% |
| COP240531C00130000 | 2024-05-03 2:17PM EDT | 130.00 | 0.45 | 0.42 | 0.58 | -0.24 | -34.78% | 2 | 300 | 21.44% |
| COP240531C00131000 | 2024-05-03 2:10PM EDT | 131.00 | 0.34 | 0.28 | 0.44 | -0.37 | -52.11% | 6 | 93 | 21.29% |
| COP240531C00132000 | 2024-05-03 11:15AM EDT | 132.00 | 0.26 | 0.28 | 0.58 | -1.48 | -85.06% | 3 | 4 | 24.85% |
| COP240531C00133000 | 2024-05-01 2:47PM EDT | 133.00 | 0.76 | 0.14 | 0.43 | 0.00 | - | 1 | 429 | 24.32% |
| COP240531C00134000 | 2024-04-29 12:23PM EDT | 134.00 | 2.05 | 0.17 | 0.78 | 0.00 | - | 2 | 7 | 30.76% |
| COP240531C00135000 | 2024-04-29 3:44PM EDT | 135.00 | 1.53 | 0.07 | 0.31 | 0.00 | - | 1 | 19 | 25.15% |
| COP240531C00137000 | 2024-05-01 11:10AM EDT | 137.00 | 0.38 | 0.04 | 0.25 | 0.00 | - | 22 | 23 | 26.61% |
| COP240531C00138000 | 2024-04-19 1:21PM EDT | 138.00 | 1.41 | 0.03 | 0.23 | 0.00 | - | 2 | 5 | 27.39% |
| COP240531C00139000 | 2024-04-30 12:20PM EDT | 139.00 | 0.49 | 0.02 | 0.22 | 0.00 | - | 5 | 75 | 28.42% |
| COP240531C00140000 | 2024-05-01 2:52PM EDT | 140.00 | 0.30 | 0.02 | 0.20 | 0.00 | - | 2 | 2 | 29.10% |
| COP240531C00142000 | 2024-04-26 1:07PM EDT | 142.00 | 0.51 | 0.01 | 0.18 | 0.00 | - | 23 | 23 | 30.86% |
| COP240531C00143000 | 2024-04-19 12:26PM EDT | 143.00 | 0.64 | 0.00 | 0.17 | 0.00 | - | 425 | 425 | 31.64% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00090000 | 2024-04-12 1:29PM EDT | 90.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 15 | 15 | 73.93% |
| COP240531P00110000 | 2024-05-03 1:30PM EDT | 110.00 | 0.28 | 0.23 | 0.27 | -0.08 | -22.22% | 1 | 4 | 26.12% |
| COP240531P00115000 | 2024-05-03 2:26PM EDT | 115.00 | 0.80 | 0.63 | 0.74 | -0.06 | -6.98% | 9 | 107 | 23.68% |
| COP240531P00117000 | 2024-05-03 3:37PM EDT | 117.00 | 1.23 | 1.00 | 1.72 | +0.52 | +73.24% | 6 | 30 | 28.55% |
| COP240531P00118000 | 2024-05-03 3:44PM EDT | 118.00 | 1.43 | 1.29 | 1.50 | +0.05 | +3.62% | 20 | 2 | 23.95% |
| COP240531P00120000 | 2024-05-03 2:51PM EDT | 120.00 | 2.33 | 1.85 | 2.14 | +0.58 | +33.14% | 4 | 33 | 23.39% |
| COP240531P00123000 | 2024-05-03 3:36PM EDT | 123.00 | 3.80 | 2.53 | 3.50 | +1.92 | +102.13% | 5 | 24 | 22.89% |
| COP240531P00124000 | 2024-05-02 12:07PM EDT | 124.00 | 4.50 | 2.86 | 5.00 | 0.00 | - | 1 | 8 | 29.81% |
| COP240531P00125000 | 2024-05-03 1:47PM EDT | 125.00 | 5.15 | 4.30 | 5.65 | +0.61 | +13.44% | 4 | 36 | 30.16% |
| COP240531P00128000 | 2024-05-01 2:47PM EDT | 128.00 | 5.33 | 6.65 | 7.95 | 0.00 | - | 1 | 1 | 32.48% |
| COP240531P00130000 | 2024-05-01 10:15AM EDT | 130.00 | 6.95 | 7.70 | 9.00 | 0.00 | - | 1 | 21 | 28.44% |
| COP240531P00131000 | 2024-04-26 1:11PM EDT | 131.00 | 4.35 | 9.15 | 10.25 | 0.00 | - | 7 | 13 | 32.86% |
| COP240531P00132000 | 2024-04-12 3:14PM EDT | 132.00 | 5.60 | 9.60 | 11.10 | 0.00 | - | 2 | 0 | 33.35% |
| COP240531P00133000 | 2024-05-03 10:47AM EDT | 133.00 | 12.74 | 10.40 | 12.15 | +7.59 | +147.38% | 2 | 5 | 35.76% |
| COP240531P00135000 | 2024-04-25 10:46AM EDT | 135.00 | 7.85 | 12.55 | 15.55 | 0.00 | - | - | 1 | 52.86% |
