Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
117,56-2,85 (-2,37%)
Ab 02:58PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240621C000500002024-05-09 2:23PM EDT50.0073.4866.9070.100.00-10183.89%
COP240621C000550002024-02-15 12:49PM EDT55.0056.5063.0567.800.00-20219.58%
COP240621C000600002023-08-07 9:34AM EDT60.0054.7062.7563.600.00-220249.37%
COP240621C000650002024-05-09 1:58PM EDT65.0059.1551.6555.250.00-350132.13%
COP240621C000700002024-02-23 10:30AM EDT70.0041.7551.5055.400.00-75208.89%
COP240621C000750002024-05-09 1:58PM EDT75.0049.0041.7045.200.00-358104.83%
COP240621C000800002024-05-09 3:55PM EDT80.0041.4537.1040.200.00-6,5201297.07%
COP240621C000850002024-05-09 3:55PM EDT85.0036.6032.1035.150.00-430084.28%
COP240621C000875002024-02-12 3:34PM EDT87.5025.0229.0032.650.00-181271.97%
COP240621C000900002024-04-24 3:59PM EDT90.0039.5227.3030.200.00-2274.80%
COP240621C000925002024-05-09 3:55PM EDT92.5029.0024.3527.150.00-370059.57%
COP240621C000950002024-05-09 3:55PM EDT95.0026.6522.4523.450.00-290158.15%
COP240621C000975002024-04-23 10:11AM EDT97.5031.4520.6020.950.00-1852.73%
COP240621C001000002024-05-02 9:44AM EDT100.0023.0017.3018.500.00-1648.17%
COP240621C001050002024-05-20 1:12PM EDT105.0016.2613.1513.550.00-1,1221,33138.06%
COP240621C001100002024-05-22 12:19PM EDT110.008.958.558.75-3.62-28.80%32,50529.08%
COP240621C001150002024-05-22 2:42PM EDT115.004.604.554.65-2.45-34.75%96,82023.73%
COP240621C001200002024-05-22 2:24PM EDT120.002.001.851.90-1.30-39.39%1,7955,39921.45%
COP240621C001250002024-05-22 1:55PM EDT125.000.630.550.59-0.47-42.73%1644,68720.70%
COP240621C001300002024-05-22 2:40PM EDT130.000.150.120.15-0.14-48.28%3484,59020.75%
COP240621C001350002024-05-22 10:31AM EDT135.000.050.040.06-0.03-37.50%174,54722.95%
COP240621C001400002024-05-22 2:16PM EDT140.000.010.010.04-0.02-66.67%81,82326.37%
COP240621C001450002024-05-21 11:48AM EDT145.000.040.020.100.00-11,33135.16%
COP240621C001500002024-05-13 11:08AM EDT150.000.040.011.650.00-193659.47%
COP240621C001550002024-05-21 3:17PM EDT155.000.020.010.760.00-51,80055.37%
COP240621C001600002024-05-20 3:11PM EDT160.000.010.011.500.00-111869.17%
COP240621C001650002024-05-06 11:59AM EDT165.000.040.010.750.00-15464.84%
COP240621C001700002024-05-03 9:30AM EDT170.000.030.011.000.00-16473.05%
COP240621C001750002024-04-19 12:06PM EDT175.000.030.001.810.00-1387.01%
COP240621C001800002024-05-20 9:41AM EDT180.000.010.000.250.00-22365.63%
COP240621C001850002023-11-09 2:33PM EDT185.000.200.000.360.00-21672.66%
COP240621C001900002023-10-31 1:28PM EDT190.000.340.000.280.00-65973.63%
COP240621C001950002023-11-09 2:29PM EDT195.000.140.002.160.00-211108.06%
COP240621C002000002024-05-06 9:59AM EDT200.000.010.000.300.00-23035780.86%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240621P000500002024-03-22 1:24PM EDT50.000.100.000.250.00-3270130.86%
COP240621P000550002024-05-20 3:01PM EDT55.000.010.000.120.00-754107.03%
COP240621P000600002024-02-21 12:01PM EDT60.000.050.000.030.00-511482.03%
COP240621P000650002024-05-22 1:28PM EDT65.000.020.000.48-0.14-87.50%1877103.22%
COP240621P000700002024-02-21 3:27PM EDT70.000.100.000.050.00-6113467.97%
COP240621P000750002024-04-09 9:30AM EDT75.000.050.000.000.00-11,07825.00%
COP240621P000800002024-04-16 10:28AM EDT80.000.210.000.440.00-105,48669.73%
COP240621P000850002024-05-03 2:02PM EDT85.000.040.000.100.00-429953.03%
COP240621P000875002024-04-25 9:30AM EDT87.500.050.012.130.00-11,11078.47%
COP240621P000900002024-05-10 3:06PM EDT90.000.040.010.070.00-563542.48%
COP240621P000925002024-05-14 9:58AM EDT92.500.040.010.070.00-61,07838.67%
COP240621P000950002024-05-06 10:34AM EDT95.000.080.010.080.00-257435.55%
COP240621P000975002024-05-09 12:24PM EDT97.500.070.020.050.00-382429.69%
COP240621P001000002024-05-22 10:40AM EDT100.000.030.030.06-0.01-25.00%12,44826.86%
COP240621P001050002024-05-21 3:22PM EDT105.000.080.120.140.00-23,70322.95%
COP240621P001100002024-05-22 2:17PM EDT110.000.370.430.46+0.17+85.00%293,76220.58%
COP240621P001150002024-05-22 2:03PM EDT115.001.261.401.43+0.58+85.29%483,36318.53%
COP240621P001200002024-05-22 2:40PM EDT120.003.613.653.80+1.42+64.84%1,60313,10217.27%
COP240621P001250002024-05-22 1:16PM EDT125.007.107.307.60+2.09+41.72%341,83414.36%
COP240621P001300002024-05-22 2:41PM EDT130.0012.5011.7512.50+3.25+35.14%1901,75417.68%
COP240621P001350002024-05-15 3:02PM EDT135.0013.7016.9517.500.00-77620323.05%
COP240621P001400002024-05-01 2:46PM EDT140.0016.0021.8522.850.00-2039.40%
COP240621P001450002024-05-10 2:56PM EDT145.0023.4025.2528.150.00-230051.32%
COP240621P001500002023-12-20 12:30PM EDT150.0031.9040.8545.000.00-21151.00%
COP240621P001550002023-10-04 10:59AM EDT155.0042.1035.7036.350.00-110.00%
COP240621P001700002023-02-14 1:19PM EDT170.0056.9273.5075.350.00--3268.27%
COP240621P001800002022-11-01 3:50PM EDT180.0059.6060.8562.650.00--2470.70%
COP240621P001850002022-11-01 3:48PM EDT185.0063.7064.7566.700.00--80.00%
COP240621P001900002022-11-01 2:50PM EDT190.0068.0569.1571.300.00--50.00%