Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
110,56-2,04 (-1,81%)
Ab 03:16PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240621C000550002022-09-08 2:43PM EST55.0053.4064.2065.900.00--177.14%
COP240621C000600002022-09-02 11:22AM EST60.0052.5044.8546.700.00-20200.00%
COP240621C000650002022-10-11 8:30AM EST65.0053.650.000.000.00-190.00%
COP240621C000700002022-10-26 2:16PM EST70.0060.5259.8061.050.00-40087.55%
COP240621C000750002022-11-09 10:42AM EST75.0058.8442.2043.300.00-1146.69%
COP240621C000800002022-11-04 12:55PM EST80.0056.7747.4549.700.00-13068.15%
COP240621C000850002022-11-28 3:41PM EST85.0046.9034.8036.400.00-1244.67%
COP240621C000900002022-10-26 8:39AM EST90.0046.000.000.000.00-400.00%
COP240621C000925002022-12-08 10:56AM EST92.5034.0031.0531.800.00-1243.59%
COP240621C000950002022-12-06 10:59AM EST95.0034.9429.7030.550.00-3343.67%
COP240621C000975002022-12-09 10:54AM EST97.5029.2328.3029.55-12.14-29.34%1244.16%
COP240621C001000002022-11-28 10:54AM EST100.0037.3427.2027.800.00-3643.01%
COP240621C001050002022-12-09 9:30AM EST105.0026.2831.8026.40-18.50-41.31%1444.68%
COP240621C001100002022-12-08 3:53PM EST110.0023.8022.5023.300.00-262742.68%
COP240621C001150002022-12-07 11:01AM EST115.0024.5520.0521.100.00-1842.15%
COP240621C001200002022-12-05 2:25PM EST120.0023.9518.6019.650.00-13642.73%
COP240621C001250002022-12-05 11:54AM EST125.0023.1516.9017.500.00-41241.76%
COP240621C001300002022-11-28 3:26PM EST130.0023.3515.1516.300.00-51442.28%
COP240621C001350002022-11-28 3:24PM EST135.0021.6013.8014.350.00-52141.19%
COP240621C001400002022-12-06 12:30PM EST140.0015.5512.1513.050.00-312541.07%
COP240621C001450002022-11-03 11:40AM EST145.0025.7515.7517.800.00--550.13%
COP240621C001500002022-11-11 1:28PM EST150.0021.559.8011.250.00-2441.77%
COP240621C001600002022-11-03 11:31AM EST160.0020.5012.1013.550.00-1449.83%
COP240621C001650002022-11-04 10:13AM EST165.0018.6011.0012.350.00-31549.20%
COP240621C001700002022-11-07 12:13PM EST170.0018.107.858.450.00-4542.90%
COP240621C001800002022-11-01 9:40AM EST180.0012.050.000.000.00--16.25%
COP240621C001850002022-11-01 9:40AM EST185.0011.100.000.000.00--36.25%
COP240621C001900002022-12-09 11:57AM EST190.004.754.555.05-0.30-5.94%72640.35%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240621P000550002022-12-08 3:32PM EST55.002.662.713.200.00-21950.78%
COP240621P000600002022-12-08 1:05PM EST60.003.403.503.950.00-24848.98%
COP240621P000650002022-12-09 2:38PM EST65.004.554.505.10+0.15+3.41%4448.39%
COP240621P000700002022-12-09 10:46AM EST70.005.555.556.20-0.75-11.90%1247.08%
COP240621P000750002022-12-07 1:54PM EST75.006.356.857.300.00-11545.44%
COP240621P000800002022-12-07 2:01PM EST80.007.708.108.800.00-41644.60%
COP240621P000850002022-12-07 2:24PM EST85.009.159.9010.350.00-81443.51%
COP240621P000900002022-12-05 11:40AM EST90.009.3011.6512.400.00-11543.23%
COP240621P000925002022-11-16 3:59PM EST92.509.2512.3513.500.00-1243.10%
COP240621P001000002022-12-09 12:46PM EST100.0015.9015.4516.75-3.55-18.25%1242.04%
COP240621P001050002022-11-01 10:20AM EST105.0014.6013.9014.700.00--132.77%
COP240621P001100002022-10-03 11:25AM EST110.0023.8016.1017.000.00-6231.90%
COP240621P001150002022-12-09 2:30PM EST115.0023.3022.9024.00+0.55+2.42%61539.33%
COP240621P001200002022-12-09 2:25PM EST120.0026.2026.1026.80+0.55+2.14%62038.56%
COP240621P001250002022-11-28 10:18AM EST125.0023.6529.0029.750.00-4637.79%
COP240621P001300002022-11-28 10:31AM EST130.0026.1532.2533.000.00-61037.29%
COP240621P001350002022-12-08 2:09PM EST135.0034.5035.3036.450.00-618636.88%
COP240621P001450002022-11-10 2:50PM EST145.0034.4542.3543.450.00--1035.49%
COP240621P001500002022-11-04 8:51AM EST150.0034.0538.6540.550.00-4218.02%
COP240621P001550002022-10-24 12:12PM EST155.0043.4039.8542.150.00--00.00%
COP240621P001800002022-11-01 2:50PM EST180.0059.6060.8562.650.00--240.00%
COP240621P001850002022-11-01 2:48PM EST185.0063.7064.7566.700.00--80.00%
COP240621P001900002022-11-01 1:50PM EST190.0068.0569.1571.300.00--50.00%