Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.889,48 +331,37 (+0,84%) Bitcoin EUR
60.894,38 +4.295,16 (+7,59%) CMC Crypto 200
1.390,55 +122,61 (+9,67%) Nasdaq Compositive
16.740,61 +229,43 (+1,39%) S&P 500
5.305,27 +58,59 (+1,12%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:44PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607C00115000 | 2024-05-09 12:44PM EDT | 115.00 | 8.35 | 6.75 | 6.95 | 0.00 | - | 1 | 1 | 26.29% |
| COP240607C00118000 | 2024-05-06 2:01PM EDT | 118.00 | 6.85 | 4.35 | 4.50 | 0.00 | - | - | 9 | 23.10% |
| COP240607C00119000 | 2024-05-03 2:18PM EDT | 119.00 | 4.70 | 3.65 | 3.80 | 0.00 | - | 6 | 11 | 22.44% |
| COP240607C00120000 | 2024-05-15 3:25PM EDT | 120.00 | 3.10 | 3.05 | 3.20 | -0.17 | -5.20% | 17 | 4 | 22.17% |
| COP240607C00121000 | 2024-05-15 10:55AM EDT | 121.00 | 2.34 | 2.48 | 2.59 | -0.46 | -16.43% | 8 | 6 | 21.38% |
| COP240607C00122000 | 2024-05-10 12:52PM EDT | 122.00 | 3.05 | 2.01 | 2.10 | 0.00 | - | 2 | 18 | 21.07% |
| COP240607C00123000 | 2024-05-15 10:31AM EDT | 123.00 | 1.25 | 1.58 | 1.68 | -1.42 | -53.18% | 3 | 21 | 20.84% |
| COP240607C00124000 | 2024-05-15 12:33PM EDT | 124.00 | 1.53 | 1.24 | 1.34 | +0.05 | +3.38% | 9 | 40 | 20.80% |
| COP240607C00125000 | 2024-05-15 11:40AM EDT | 125.00 | 1.17 | 0.95 | 1.05 | +0.15 | +14.71% | 6 | 39 | 20.72% |
| COP240607C00126000 | 2024-05-15 3:25PM EDT | 126.00 | 0.74 | 0.72 | 0.81 | -0.11 | -12.94% | 5 | 14 | 20.63% |
| COP240607C00127000 | 2024-05-13 3:59PM EDT | 127.00 | 0.76 | 0.53 | 0.62 | 0.00 | - | 11 | 741 | 20.63% |
| COP240607C00128000 | 2024-05-14 11:09AM EDT | 128.00 | 0.50 | 0.41 | 0.49 | 0.00 | - | 6 | 52 | 20.92% |
| COP240607C00129000 | 2024-05-15 3:25PM EDT | 129.00 | 0.33 | 0.29 | 0.35 | -0.42 | -56.00% | 2 | 12 | 20.63% |
| COP240607C00130000 | 2024-05-10 10:13AM EDT | 130.00 | 0.60 | 0.22 | 0.25 | 0.00 | - | 6 | 17 | 20.46% |
| COP240607C00131000 | 2024-05-08 1:39PM EDT | 131.00 | 0.55 | 0.16 | 0.19 | 0.00 | - | 65 | 98 | 20.70% |
| COP240607C00132000 | 2024-05-09 3:05PM EDT | 132.00 | 0.42 | 0.12 | 0.15 | 0.00 | - | 41 | 42 | 21.09% |
| COP240607C00133000 | 2024-05-08 9:55AM EDT | 133.00 | 0.40 | 0.08 | 0.13 | 0.00 | - | - | 6 | 21.88% |
| COP240607C00134000 | 2024-05-03 1:36PM EDT | 134.00 | 0.31 | 0.05 | 0.11 | 0.00 | - | 6 | 6 | 22.56% |
| COP240607C00135000 | 2024-05-14 3:45PM EDT | 135.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 3 | 118 | 23.05% |
| COP240607C00136000 | 2024-05-09 10:20AM EDT | 136.00 | 0.20 | 0.03 | 0.06 | 0.00 | - | 2 | 2 | 22.75% |
| COP240607C00140000 | 2024-05-06 12:42PM EDT | 140.00 | 0.13 | 0.01 | 0.05 | 0.00 | - | - | 20 | 26.56% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607P00105000 | 2024-05-08 10:00AM EDT | 105.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | - | 2 | 28.22% |
| COP240607P00109000 | 2024-05-09 3:03PM EDT | 109.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 5 | 5 | 23.83% |
| COP240607P00110000 | 2024-05-15 10:09AM EDT | 110.00 | 0.23 | 0.13 | 0.16 | +0.02 | +9.52% | 6 | 3 | 23.05% |
| COP240607P00112000 | 2024-05-03 1:13PM EDT | 112.00 | 0.60 | 0.21 | 0.24 | 0.00 | - | 1 | 1 | 21.44% |
| COP240607P00114000 | 2024-05-14 11:08AM EDT | 114.00 | 0.44 | 0.37 | 0.42 | 0.00 | - | 1 | 31 | 20.66% |
| COP240607P00115000 | 2024-05-14 11:34AM EDT | 115.00 | 0.87 | 0.49 | 0.54 | +0.32 | +58.18% | 6 | 35 | 20.14% |
| COP240607P00116000 | 2024-05-13 3:20PM EDT | 116.00 | 1.06 | 0.64 | 0.70 | +0.39 | +58.21% | 7 | 13 | 19.73% |
| COP240607P00117000 | 2024-05-15 11:27AM EDT | 117.00 | 0.82 | 0.84 | 0.90 | +0.05 | +6.49% | 3 | 35 | 19.32% |
| COP240607P00118000 | 2024-05-13 2:32PM EDT | 118.00 | 1.01 | 1.09 | 1.15 | 0.00 | - | 1 | 44 | 18.95% |
| COP240607P00119000 | 2024-05-13 3:31PM EDT | 119.00 | 1.33 | 1.39 | 1.47 | +0.01 | +0.76% | 5 | 8 | 18.68% |
| COP240607P00120000 | 2024-05-15 9:37AM EDT | 120.00 | 2.20 | 1.77 | 1.87 | +0.84 | +61.76% | 5 | 42 | 18.57% |
| COP240607P00121000 | 2024-05-14 9:45AM EDT | 121.00 | 3.25 | 2.23 | 2.29 | +1.25 | +62.50% | 4 | 78 | 18.07% |
| COP240607P00122000 | 2024-05-14 3:13PM EDT | 122.00 | 2.74 | 2.73 | 2.84 | 0.00 | - | 1 | 2 | 18.04% |
| COP240607P00123000 | 2024-05-13 10:02AM EDT | 123.00 | 2.79 | 3.30 | 3.45 | 0.00 | - | 3 | 357 | 17.95% |
| COP240607P00124000 | 2024-05-07 9:30AM EDT | 124.00 | 3.39 | 3.95 | 4.10 | 0.00 | - | 4 | 15 | 17.60% |
| COP240607P00125000 | 2024-05-15 11:45AM EDT | 125.00 | 4.44 | 4.65 | 4.90 | -0.26 | -5.53% | 6 | 30 | 18.14% |
| COP240607P00126000 | 2024-04-29 9:30AM EDT | 126.00 | 2.56 | 4.25 | 5.65 | 0.00 | - | - | 10 | 17.58% |
| COP240607P00128000 | 2024-05-03 3:37PM EDT | 128.00 | 7.73 | 7.10 | 7.90 | 0.00 | - | 12 | 343 | 24.73% |
| COP240607P00129000 | 2024-05-01 3:26PM EDT | 129.00 | 6.65 | 7.70 | 8.40 | 0.00 | - | - | 5 | 19.61% |
| COP240607P00130000 | 2024-05-07 10:15AM EDT | 130.00 | 7.09 | 8.65 | 9.80 | 0.00 | - | 2 | 9 | 27.44% |
| COP240607P00131000 | 2024-04-26 3:55PM EDT | 131.00 | 4.42 | 8.85 | 11.85 | 0.00 | - | 5 | 5 | 41.50% |
